Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.212 | 6.218 | 5.943 | 6.008 | 9,924,780 | -0.15(-2.48%) |
Sep 29, 2009 | 6.019 | 6.209 | 6.012 | 6.160 | 7,987,628 | +0.15(+2.50%) |
Sep 28, 2009 | 6.100 | 6.245 | 5.972 | 6.010 | 8,610,157 | -0.04(-0.74%) |
Sep 25, 2009 | 5.994 | 6.171 | 5.909 | 6.055 | 10,495,580 | +0.19(+3.17%) |
Sep 24, 2009 | 6.005 | 6.012 | 5.747 | 5.869 | 8,854,531 | -0.11(-1.91%) |
Sep 23, 2009 | 6.140 | 6.165 | 5.902 | 5.983 | 8,232,002 | -0.12(-1.91%) |
Sep 22, 2009 | 6.120 | 6.277 | 6.032 | 6.100 | 11,421,345 | +0.04(+0.74%) |
Sep 21, 2009 | 5.839 | 6.100 | 5.839 | 6.055 | 10,574,065 | +0.13(+2.12%) |
Sep 18, 2009 | 6.008 | 6.014 | 5.738 | 5.929 | 9,848,079 | -0.05(-0.90%) |
Sep 17, 2009 | 6.140 | 6.160 | 5.920 | 5.983 | 7,029,755 | -0.11(-1.77%) |
Sep 16, 2009 | 6.147 | 6.212 | 5.913 | 6.091 | 8,388,972 | -0.02(-0.33%) |
Sep 15, 2009 | 5.891 | 6.185 | 5.864 | 6.111 | 8,264,109 | +0.23(+3.93%) |
Sep 14, 2009 | 5.895 | 5.965 | 5.752 | 5.880 | 8,419,296 | -0.08(-1.32%) |
Sep 11, 2009 | 6.032 | 6.133 | 5.922 | 5.958 | 8,733,236 | -0.08(-1.37%) |
Sep 10, 2009 | 5.801 | 6.046 | 5.649 | 6.041 | 17,714,412 | +0.29(+5.03%) |
Sep 09, 2009 | 5.570 | 5.808 | 5.521 | 5.752 | 7,270,561 | +0.20(+3.55%) |
Sep 08, 2009 | 5.512 | 5.593 | 5.398 | 5.555 | 7,270,561 | +0.05(+0.86%) |
Sep 04, 2009 | 5.310 | 5.557 | 5.292 | 5.508 | 6,325,174 | +0.21(+3.98%) |
Sep 03, 2009 | 5.149 | 5.353 | 5.099 | 5.297 | 6,648,033 | +0.13(+2.43%) |
Sep 02, 2009 | 5.122 | 5.220 | 5.030 | 5.171 | 10,488,445 | -0.02(-0.35%) |
Sep 01, 2009 | 5.577 | 5.678 | 5.169 | 5.189 | 15,689,857 | -0.47(-8.28%) |
Aug 31, 2009 | 5.723 | 5.752 | 5.640 | 5.658 | 7,896,657 | -0.13(-2.32%) |
Aug 28, 2009 | 5.860 | 5.960 | 5.741 | 5.792 | 5,954,154 | +0.00(+0.00%) |
Aug 27, 2009 | 5.983 | 6.012 | 5.730 | 5.792 | 8,264,109 | -0.19(-3.11%) |
Aug 26, 2009 | 5.918 | 6.088 | 5.808 | 5.978 | 13,863,298 | +0.04(+0.64%) |
Aug 25, 2009 | 5.294 | 5.963 | 5.294 | 5.940 | 24,940,380 | +0.70(+13.40%) |
Aug 24, 2009 | 5.220 | 5.438 | 5.191 | 5.238 | 7,827,091 | +0.05(+0.91%) |
Aug 21, 2009 | 5.126 | 5.205 | 5.043 | 5.191 | 6,594,520 | +0.13(+2.57%) |
Aug 20, 2009 | 5.003 | 5.124 | 4.989 | 5.061 | 4,659,152 | +0.00(+0.09%) |
Aug 19, 2009 | 5.048 | 5.151 | 5.028 | 5.057 | 6,608,790 | -0.08(-1.61%) |
Aug 18, 2009 | 5.081 | 5.176 | 5.016 | 5.140 | 5,181,791 | +0.12(+2.32%) |
Aug 17, 2009 | 5.057 | 5.104 | 4.981 | 5.023 | 5,279,897 | -0.14(-2.69%) |
Aug 14, 2009 | 5.173 | 5.178 | 4.998 | 5.162 | 6,180,690 | -0.02(-0.43%) |
Aug 13, 2009 | 5.254 | 5.310 | 5.090 | 5.185 | 6,030,855 | -0.07(-1.32%) |
Aug 12, 2009 | 5.079 | 5.368 | 5.059 | 5.254 | 8,224,867 | +0.20(+3.95%) |
Aug 11, 2009 | 5.070 | 5.144 | 4.967 | 5.055 | 4,892,824 | -0.05(-0.97%) |
Aug 10, 2009 | 5.155 | 5.198 | 5.034 | 5.104 | 4,901,742 | -0.09(-1.81%) |
Aug 07, 2009 | 5.151 | 5.283 | 5.037 | 5.198 | 10,754,223 | +0.15(+2.89%) |
Aug 06, 2009 | 5.384 | 5.404 | 5.032 | 5.052 | 17,027,668 | -0.41(-7.51%) |
Aug 05, 2009 | 5.420 | 5.516 | 5.292 | 5.463 | 7,513,151 | +0.11(+2.14%) |
Aug 04, 2009 | 5.263 | 5.434 | 5.189 | 5.348 | 5,818,589 | +0.13(+2.40%) |
Aug 03, 2009 | 5.191 | 5.270 | 5.140 | 5.223 | 8,130,328 | +0.05(+1.00%) |
Jul 31, 2009 | 5.111 | 5.265 | 5.106 | 5.171 | 8,051,843 | +0.02(+0.35%) |
Jul 30, 2009 | 5.205 | 5.270 | 5.070 | 5.153 | 8,761,776 | +0.01(+0.13%) |
Jul 29, 2009 | 5.039 | 5.162 | 4.998 | 5.146 | 8,706,479 | +0.04(+0.83%) |
Jul 28, 2009 | 4.978 | 5.207 | 4.978 | 5.104 | 5,766,861 | +0.07(+1.29%) |
Jul 27, 2009 | 5.032 | 5.129 | 4.936 | 5.039 | 6,792,516 | -0.04(-0.84%) |
Jul 24, 2009 | 4.884 | 5.104 | 4.884 | 5.081 | 8,135,679 | +0.14(+2.91%) |
Jul 23, 2009 | 4.886 | 5.039 | 4.687 | 4.938 | 13,431,631 | +0.29(+6.17%) |
Jul 22, 2009 | 4.611 | 4.864 | 4.566 | 4.651 | 7,859,198 | -0.00(-0.05%) |
Jul 21, 2009 | 4.951 | 4.951 | 4.512 | 4.653 | 11,699,610 | -0.29(-5.81%) |
Jul 20, 2009 | 4.783 | 4.989 | 4.685 | 4.940 | 9,088,202 | +0.20(+4.21%) |
Jul 17, 2009 | 4.794 | 4.812 | 4.678 | 4.741 | 5,679,457 | -0.04(-0.84%) |
Jul 16, 2009 | 4.830 | 4.844 | 4.628 | 4.781 | 6,701,545 | -0.04(-0.79%) |
Jul 15, 2009 | 4.741 | 4.846 | 4.649 | 4.819 | 12,266,843 | +0.17(+3.67%) |
Jul 14, 2009 | 4.653 | 4.752 | 4.608 | 4.649 | 12,859,047 | -0.01(-0.14%) |
Jul 13, 2009 | 4.586 | 4.685 | 4.436 | 4.655 | 9,491,329 | +0.09(+2.06%) |
Jul 10, 2009 | 4.216 | 4.604 | 4.216 | 4.561 | 17,015,182 | +0.35(+8.19%) |
Jul 09, 2009 | 4.294 | 4.294 | 4.202 | 4.216 | 5,711,564 | -0.04(-0.84%) |
Jul 08, 2009 | 4.229 | 4.299 | 4.164 | 4.252 | 9,170,254 | +0.05(+1.28%) |
Jul 07, 2009 | 4.205 | 4.243 | 4.070 | 4.198 | 8,597,671 | -0.03(-0.64%) |
Jul 06, 2009 | 4.133 | 4.261 | 4.128 | 4.225 | 8,146,382 | +0.11(+2.67%) |
Jul 02, 2009 | 4.106 | 4.171 | 4.021 | 4.115 | 6,519,603 | -0.08(-1.87%) |