Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.069 | 7.114 | 6.941 | 7.043 | 42,407,076 | +0.11(+1.58%) |
Sep 29, 2009 | 7.024 | 7.063 | 6.888 | 6.934 | 29,541,550 | -0.01(-0.18%) |
Sep 28, 2009 | 6.773 | 6.998 | 6.741 | 6.947 | 28,666,820 | +0.23(+3.44%) |
Sep 25, 2009 | 6.690 | 6.767 | 6.677 | 6.716 | 16,397,258 | +0.02(+0.29%) |
Sep 24, 2009 | 6.941 | 6.966 | 6.664 | 6.696 | 24,923,720 | -0.22(-3.25%) |
Sep 23, 2009 | 6.941 | 6.992 | 6.908 | 6.921 | 25,360,044 | -0.07(-1.01%) |
Sep 22, 2009 | 6.966 | 7.063 | 6.921 | 6.992 | 23,867,720 | +0.07(+1.02%) |
Sep 21, 2009 | 6.966 | 6.992 | 6.899 | 6.921 | 25,144,668 | -0.06(-0.92%) |
Sep 18, 2009 | 6.986 | 7.069 | 6.941 | 6.986 | 23,345,798 | -0.01(-0.18%) |
Sep 17, 2009 | 7.069 | 7.095 | 6.966 | 6.998 | 30,415,574 | -0.07(-1.00%) |
Sep 16, 2009 | 7.056 | 7.088 | 6.973 | 7.069 | 30,112,846 | +0.06(+0.82%) |
Sep 15, 2009 | 7.005 | 7.037 | 6.941 | 7.011 | 13,109,660 | +0.08(+1.11%) |
Sep 14, 2009 | 6.992 | 6.992 | 6.889 | 6.934 | 17,039,480 | -0.09(-1.28%) |
Sep 11, 2009 | 7.185 | 7.198 | 6.973 | 7.024 | 22,964,968 | -0.13(-1.80%) |
Sep 10, 2009 | 7.198 | 7.198 | 6.998 | 7.153 | 35,137,768 | +0.02(+0.27%) |
Sep 09, 2009 | 7.069 | 7.198 | 7.018 | 7.133 | 27,393,022 | +0.03(+0.36%) |
Sep 08, 2009 | 7.069 | 7.165 | 7.043 | 7.108 | 20,866,074 | +0.16(+2.31%) |
Sep 04, 2009 | 6.908 | 6.960 | 6.812 | 6.947 | 15,679,195 | +0.06(+0.84%) |
Sep 03, 2009 | 6.883 | 6.908 | 6.767 | 6.889 | 15,328,532 | +0.07(+1.04%) |
Sep 02, 2009 | 6.780 | 6.908 | 6.748 | 6.818 | 16,466,348 | +0.03(+0.47%) |
Sep 01, 2009 | 6.979 | 7.191 | 6.754 | 6.786 | 31,480,082 | -0.09(-1.31%) |
Aug 31, 2009 | 6.799 | 6.896 | 6.767 | 6.876 | 17,019,162 | -0.05(-0.74%) |
Aug 28, 2009 | 6.915 | 7.005 | 6.844 | 6.928 | 15,088,394 | +0.15(+2.28%) |
Aug 27, 2009 | 6.735 | 6.780 | 6.683 | 6.773 | 11,427,303 | +0.01(+0.10%) |
Aug 26, 2009 | 6.960 | 6.960 | 6.716 | 6.767 | 22,259,406 | -0.15(-2.14%) |
Aug 25, 2009 | 6.941 | 6.979 | 6.876 | 6.915 | 16,259,610 | -0.01(-0.19%) |
Aug 24, 2009 | 6.825 | 6.953 | 6.754 | 6.928 | 24,331,784 | +0.22(+3.26%) |
Aug 21, 2009 | 6.748 | 6.748 | 6.632 | 6.709 | 16,677,244 | +0.00(+0.00%) |
Aug 20, 2009 | 6.549 | 6.735 | 6.549 | 6.709 | 12,578,119 | +0.08(+1.26%) |
Aug 19, 2009 | 6.619 | 6.645 | 6.523 | 6.626 | 19,288,116 | -0.06(-0.87%) |
Aug 18, 2009 | 6.664 | 6.716 | 6.561 | 6.683 | 16,634,927 | +0.14(+2.16%) |
Aug 17, 2009 | 6.632 | 6.703 | 6.529 | 6.542 | 19,060,252 | -0.24(-3.60%) |
Aug 14, 2009 | 6.953 | 7.069 | 6.728 | 6.786 | 20,508,822 | -0.25(-3.56%) |
Aug 13, 2009 | 6.838 | 7.056 | 6.735 | 7.037 | 34,455,312 | +0.34(+5.09%) |
Aug 12, 2009 | 6.555 | 6.786 | 6.542 | 6.696 | 18,164,168 | +0.13(+1.96%) |
Aug 11, 2009 | 6.561 | 6.658 | 6.497 | 6.568 | 21,344,492 | +0.01(+0.10%) |
Aug 10, 2009 | 6.561 | 6.606 | 6.465 | 6.561 | 10,913,415 | -0.01(-0.20%) |
Aug 07, 2009 | 6.529 | 6.606 | 6.426 | 6.574 | 13,886,048 | +0.04(+0.69%) |
Aug 06, 2009 | 6.664 | 6.773 | 6.426 | 6.529 | 20,744,104 | -0.08(-1.17%) |
Aug 05, 2009 | 6.703 | 6.722 | 6.549 | 6.606 | 17,502,450 | -0.11(-1.63%) |
Aug 04, 2009 | 6.773 | 6.793 | 6.677 | 6.716 | 15,123,589 | -0.08(-1.14%) |
Aug 03, 2009 | 6.896 | 6.908 | 6.741 | 6.793 | 18,733,416 | +0.06(+0.96%) |
Jul 31, 2009 | 6.934 | 6.986 | 6.709 | 6.728 | 29,288,012 | -0.17(-2.42%) |
Jul 30, 2009 | 6.857 | 7.030 | 6.773 | 6.896 | 35,108,368 | +0.40(+6.24%) |
Jul 29, 2009 | 6.536 | 6.542 | 6.426 | 6.491 | 20,464,854 | -0.09(-1.37%) |
Jul 28, 2009 | 6.613 | 6.658 | 6.523 | 6.581 | 14,697,641 | +0.01(+0.20%) |
Jul 27, 2009 | 6.709 | 6.716 | 6.491 | 6.568 | 16,235,152 | -0.04(-0.68%) |
Jul 24, 2009 | 6.587 | 6.632 | 6.481 | 6.613 | 14,631,114 | -0.02(-0.29%) |
Jul 23, 2009 | 6.638 | 6.741 | 6.574 | 6.632 | 36,912,520 | +0.00(+0.00%) |
Jul 22, 2009 | 6.259 | 6.735 | 6.234 | 6.632 | 26,776,356 | +0.29(+4.56%) |
Jul 21, 2009 | 6.491 | 6.542 | 6.240 | 6.343 | 24,785,076 | -0.12(-1.89%) |
Jul 20, 2009 | 6.478 | 6.542 | 6.426 | 6.465 | 20,026,492 | +0.08(+1.31%) |
Jul 17, 2009 | 6.266 | 6.471 | 6.201 | 6.381 | 25,066,502 | +0.05(+0.81%) |
Jul 16, 2009 | 6.234 | 6.362 | 6.118 | 6.330 | 17,584,944 | +0.04(+0.61%) |
Jul 15, 2009 | 6.279 | 6.381 | 6.201 | 6.291 | 30,932,014 | +0.01(+0.19%) |
Jul 14, 2009 | 6.228 | 6.286 | 6.171 | 6.279 | 16,603,795 | +0.08(+1.34%) |
Jul 13, 2009 | 6.068 | 6.241 | 6.062 | 6.196 | 23,240,266 | +0.01(+0.10%) |
Jul 10, 2009 | 6.030 | 6.222 | 6.030 | 6.190 | 29,262,674 | +0.14(+2.33%) |
Jul 09, 2009 | 6.036 | 6.119 | 5.992 | 6.049 | 32,343,822 | +0.18(+3.05%) |
Jul 08, 2009 | 5.915 | 5.953 | 5.768 | 5.870 | 29,957,052 | -0.01(-0.22%) |
Jul 07, 2009 | 6.075 | 6.139 | 5.864 | 5.883 | 23,042,120 | -0.10(-1.60%) |
Jul 06, 2009 | 6.049 | 6.049 | 5.803 | 5.979 | 20,098,794 | -0.01(-0.21%) |
Jul 02, 2009 | 5.966 | 6.032 | 5.934 | 5.992 | 22,706,400 | -0.04(-0.74%) |