Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.891 | 7.052 | 6.587 | 6.623 | 5,575,051 | -0.18(-2.63%) |
Sep 29, 2009 | 7.159 | 7.239 | 6.703 | 6.801 | 3,496,406 | -0.43(-5.93%) |
Sep 28, 2009 | 6.873 | 7.338 | 6.864 | 7.230 | 3,670,696 | +0.39(+5.75%) |
Sep 25, 2009 | 6.810 | 7.025 | 6.623 | 6.837 | 5,094,861 | -0.03(-0.39%) |
Sep 24, 2009 | 7.713 | 7.811 | 6.730 | 6.864 | 9,195,773 | -0.77(-10.07%) |
Sep 23, 2009 | 8.097 | 8.097 | 7.633 | 7.633 | 2,409,403 | -0.29(-3.61%) |
Sep 22, 2009 | 7.579 | 8.053 | 7.516 | 7.918 | 3,836,314 | +0.49(+6.62%) |
Sep 21, 2009 | 7.722 | 7.811 | 7.391 | 7.427 | 2,876,250 | -0.40(-5.14%) |
Sep 18, 2009 | 8.097 | 8.160 | 7.802 | 7.829 | 5,150,905 | -0.21(-2.67%) |
Sep 17, 2009 | 8.008 | 8.651 | 7.865 | 8.044 | 10,527,675 | -0.01(-0.11%) |
Sep 16, 2009 | 7.954 | 8.151 | 7.901 | 8.053 | 10,182,132 | +0.23(+2.97%) |
Sep 15, 2009 | 8.374 | 8.534 | 7.767 | 7.820 | 8,294,482 | -0.28(-3.42%) |
Sep 14, 2009 | 8.580 | 8.580 | 8.079 | 8.097 | 5,309,523 | -0.61(-6.98%) |
Sep 11, 2009 | 8.088 | 8.884 | 8.079 | 8.705 | 4,743,670 | +0.65(+8.10%) |
Sep 10, 2009 | 8.079 | 8.088 | 7.624 | 8.053 | 4,780,932 | -0.04(-0.44%) |
Sep 09, 2009 | 7.355 | 8.187 | 7.248 | 8.088 | 5,037,176 | +0.72(+9.83%) |
Sep 08, 2009 | 7.105 | 7.400 | 7.078 | 7.364 | 2,642,150 | +0.39(+5.64%) |
Sep 04, 2009 | 6.801 | 6.998 | 6.640 | 6.971 | 1,848,519 | +0.17(+2.50%) |
Sep 03, 2009 | 6.640 | 6.855 | 6.587 | 6.801 | 1,838,355 | +0.37(+5.69%) |
Sep 02, 2009 | 6.605 | 6.801 | 6.408 | 6.435 | 2,915,413 | -0.18(-2.70%) |
Sep 01, 2009 | 7.212 | 7.534 | 6.569 | 6.614 | 4,253,076 | -0.65(-8.98%) |
Aug 31, 2009 | 7.463 | 7.507 | 7.105 | 7.266 | 4,094,734 | -0.34(-4.47%) |
Aug 28, 2009 | 7.284 | 7.731 | 7.239 | 7.606 | 5,721,194 | +0.51(+7.18%) |
Aug 27, 2009 | 6.918 | 7.221 | 6.497 | 7.096 | 4,795,987 | +0.21(+2.98%) |
Aug 26, 2009 | 7.096 | 7.186 | 6.721 | 6.891 | 3,769,086 | -0.22(-3.14%) |
Aug 25, 2009 | 6.739 | 7.275 | 6.703 | 7.114 | 5,364,118 | +0.46(+6.85%) |
Aug 24, 2009 | 6.864 | 7.177 | 6.596 | 6.658 | 4,105,245 | -0.09(-1.32%) |
Aug 21, 2009 | 6.792 | 7.195 | 6.632 | 6.748 | 3,940,061 | +0.04(+0.53%) |
Aug 20, 2009 | 6.748 | 6.953 | 6.676 | 6.712 | 3,875,883 | -0.04(-0.53%) |
Aug 19, 2009 | 6.363 | 6.819 | 6.220 | 6.748 | 3,018,205 | +0.22(+3.42%) |
Aug 18, 2009 | 6.149 | 6.623 | 6.122 | 6.524 | 3,033,940 | +0.51(+8.47%) |
Aug 17, 2009 | 6.149 | 6.292 | 6.015 | 6.015 | 2,601,517 | -0.56(-8.56%) |
Aug 14, 2009 | 6.649 | 6.685 | 6.265 | 6.578 | 2,563,117 | -0.11(-1.60%) |
Aug 13, 2009 | 6.390 | 6.703 | 6.310 | 6.685 | 2,367,113 | +0.33(+5.20%) |
Aug 12, 2009 | 6.337 | 6.766 | 6.238 | 6.354 | 3,398,258 | +0.04(+0.71%) |
Aug 11, 2009 | 6.828 | 6.996 | 6.229 | 6.310 | 4,453,571 | -0.72(-10.29%) |
Aug 10, 2009 | 6.980 | 7.543 | 6.813 | 7.034 | 3,556,386 | -0.03(-0.38%) |
Aug 07, 2009 | 7.543 | 7.901 | 6.989 | 7.061 | 5,226,939 | -0.45(-5.95%) |
Aug 06, 2009 | 7.677 | 7.820 | 6.578 | 7.507 | 8,216,702 | -0.13(-1.75%) |
Aug 05, 2009 | 6.721 | 7.811 | 6.489 | 7.641 | 10,689,487 | +1.25(+19.58%) |
Aug 04, 2009 | 5.568 | 6.497 | 5.541 | 6.390 | 5,549,191 | +0.66(+11.54%) |
Aug 03, 2009 | 5.908 | 5.970 | 5.550 | 5.729 | 4,839,448 | -0.17(-2.88%) |
Jul 31, 2009 | 5.943 | 6.131 | 5.756 | 5.899 | 2,584,895 | -0.07(-1.20%) |
Jul 30, 2009 | 5.782 | 6.149 | 5.702 | 5.970 | 4,021,064 | +0.29(+5.03%) |
Jul 29, 2009 | 5.416 | 5.943 | 5.255 | 5.684 | 5,447,326 | +0.21(+3.92%) |
Jul 28, 2009 | 5.586 | 5.639 | 5.059 | 5.470 | 2,999,450 | -0.21(-3.77%) |
Jul 27, 2009 | 5.295 | 5.720 | 5.273 | 5.684 | 5,421,903 | +0.59(+11.58%) |
Jul 24, 2009 | 4.898 | 5.157 | 4.799 | 5.094 | 1,406 | +0.12(+2.33%) |
Jul 23, 2009 | 4.880 | 5.085 | 4.835 | 4.978 | 3,493,624 | +0.11(+2.20%) |
Jul 22, 2009 | 4.594 | 5.103 | 4.594 | 4.871 | 3,411,753 | +0.13(+2.64%) |
Jul 21, 2009 | 4.942 | 4.996 | 4.487 | 4.746 | 3,514,975 | -0.17(-3.45%) |
Jul 20, 2009 | 4.513 | 4.960 | 4.460 | 4.916 | 4,658,766 | +0.47(+10.66%) |
Jul 17, 2009 | 4.156 | 4.808 | 4.111 | 4.442 | 10,018,935 | +0.24(+5.74%) |
Jul 16, 2009 | 3.235 | 4.451 | 3.217 | 4.201 | 15,879,362 | +0.68(+19.29%) |
Jul 15, 2009 | 3.057 | 3.629 | 3.057 | 3.521 | 5,273,293 | +0.58(+19.76%) |
Jul 14, 2009 | 3.352 | 3.423 | 2.923 | 2.940 | 4,633,134 | -0.43(-12.73%) |
Jul 13, 2009 | 3.110 | 3.378 | 3.110 | 3.369 | 2,371,047 | +0.30(+9.91%) |
Jul 10, 2009 | 3.012 | 3.209 | 3.003 | 3.066 | 1,828,052 | -0.03(-0.87%) |
Jul 09, 2009 | 3.271 | 3.280 | 3.074 | 3.092 | 2,049,289 | -0.13(-3.89%) |
Jul 08, 2009 | 3.226 | 3.512 | 2.923 | 3.217 | 3,401,568 | -0.17(-5.01%) |
Jul 07, 2009 | 3.477 | 3.655 | 3.378 | 3.387 | 1,952,718 | -0.18(-5.01%) |
Jul 06, 2009 | 3.584 | 3.664 | 3.441 | 3.566 | 2,075,308 | -0.04(-1.24%) |
Jul 02, 2009 | 3.816 | 3.977 | 3.611 | 3.611 | 1,710,115 | -0.29(-7.34%) |