Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.080 | 8.168 | 7.834 | 7.887 | 14,930,846 | -0.21(-2.61%) |
Sep 29, 2009 | 8.045 | 8.186 | 7.975 | 8.098 | 12,851,044 | +0.16(+2.00%) |
Sep 28, 2009 | 8.080 | 8.133 | 7.895 | 7.939 | 12,813,352 | -0.03(-0.33%) |
Sep 25, 2009 | 7.957 | 8.133 | 7.904 | 7.966 | 13,556,558 | +0.11(+1.46%) |
Sep 24, 2009 | 8.010 | 8.133 | 7.834 | 7.851 | 12,020,895 | -0.15(-1.87%) |
Sep 23, 2009 | 8.424 | 8.424 | 7.790 | 8.001 | 15,600,422 | -0.36(-4.32%) |
Sep 22, 2009 | 8.432 | 8.696 | 8.230 | 8.362 | 16,667,605 | -0.13(-1.55%) |
Sep 21, 2009 | 7.702 | 8.538 | 7.667 | 8.494 | 19,366,334 | +0.61(+7.70%) |
Sep 18, 2009 | 8.045 | 8.124 | 7.623 | 7.887 | 16,588,261 | -0.55(-6.47%) |
Sep 17, 2009 | 8.503 | 8.608 | 7.869 | 8.432 | 23,097,016 | +0.28(+3.45%) |
Sep 16, 2009 | 8.195 | 8.661 | 7.939 | 8.151 | 26,691,416 | +0.45(+5.83%) |
Sep 15, 2009 | 7.596 | 8.256 | 7.596 | 7.702 | 31,701,890 | +0.13(+1.74%) |
Sep 14, 2009 | 7.121 | 7.684 | 6.989 | 7.570 | 22,225,170 | +0.48(+6.70%) |
Sep 11, 2009 | 7.138 | 7.499 | 7.024 | 7.094 | 17,962,658 | -0.04(-0.49%) |
Sep 10, 2009 | 6.681 | 7.262 | 6.681 | 7.130 | 34,567,664 | +0.68(+10.50%) |
Sep 09, 2009 | 6.399 | 6.601 | 6.311 | 6.452 | 10,338,245 | +0.03(+0.41%) |
Sep 08, 2009 | 6.513 | 6.601 | 6.381 | 6.425 | 9,667,917 | -0.08(-1.22%) |
Sep 04, 2009 | 6.258 | 6.566 | 6.258 | 6.505 | 9,682,524 | +0.20(+3.21%) |
Sep 03, 2009 | 6.056 | 6.399 | 6.038 | 6.302 | 11,721,526 | +0.28(+4.68%) |
Sep 02, 2009 | 5.994 | 6.144 | 5.933 | 6.021 | 10,791,453 | -0.05(-0.87%) |
Sep 01, 2009 | 6.267 | 6.355 | 5.941 | 6.073 | 18,263,840 | -0.28(-4.43%) |
Aug 31, 2009 | 6.302 | 6.417 | 6.232 | 6.355 | 9,414,327 | -0.11(-1.63%) |
Aug 28, 2009 | 6.610 | 6.725 | 6.425 | 6.461 | 8,234,360 | -0.13(-2.00%) |
Aug 27, 2009 | 6.584 | 6.601 | 6.381 | 6.593 | 11,849,929 | +0.03(+0.40%) |
Aug 26, 2009 | 6.487 | 6.769 | 6.399 | 6.566 | 13,956,117 | +0.08(+1.22%) |
Aug 25, 2009 | 6.293 | 6.522 | 6.276 | 6.487 | 12,544,571 | +0.25(+3.95%) |
Aug 24, 2009 | 6.285 | 6.601 | 6.179 | 6.241 | 12,009,939 | -0.04(-0.56%) |
Aug 21, 2009 | 6.012 | 6.276 | 6.012 | 6.276 | 9,226,841 | +0.29(+4.85%) |
Aug 20, 2009 | 5.853 | 6.135 | 5.853 | 5.985 | 6,475,775 | +0.18(+3.03%) |
Aug 19, 2009 | 5.862 | 5.977 | 5.783 | 5.809 | 5,312,288 | -0.13(-2.22%) |
Aug 18, 2009 | 5.915 | 5.977 | 5.853 | 5.941 | 5,349,058 | +0.11(+1.81%) |
Aug 17, 2009 | 5.950 | 6.012 | 5.765 | 5.836 | 6,990,873 | -0.34(-5.56%) |
Aug 14, 2009 | 6.285 | 6.329 | 6.100 | 6.179 | 7,221,100 | -0.20(-3.17%) |
Aug 13, 2009 | 6.381 | 6.417 | 6.258 | 6.381 | 8,260,474 | +0.04(+0.69%) |
Aug 12, 2009 | 6.073 | 6.461 | 6.012 | 6.337 | 10,285,561 | +0.16(+2.56%) |
Aug 11, 2009 | 6.161 | 6.214 | 6.003 | 6.179 | 9,058,091 | -0.05(-0.85%) |
Aug 10, 2009 | 6.531 | 6.531 | 6.161 | 6.232 | 14,776,306 | -0.29(-4.45%) |
Aug 07, 2009 | 6.469 | 6.857 | 6.232 | 6.522 | 19,523,476 | +0.11(+1.65%) |
Aug 06, 2009 | 6.364 | 6.513 | 6.337 | 6.417 | 12,884,236 | -0.03(-0.41%) |
Aug 05, 2009 | 6.337 | 6.478 | 6.117 | 6.443 | 18,404,710 | +0.16(+2.54%) |
Aug 04, 2009 | 6.065 | 6.513 | 6.029 | 6.284 | 17,812,282 | +0.16(+2.57%) |
Aug 03, 2009 | 6.197 | 6.197 | 5.968 | 6.126 | 11,866,022 | +0.03(+0.43%) |
Jul 31, 2009 | 6.029 | 6.117 | 5.977 | 6.100 | 7,900,776 | +0.06(+1.02%) |
Jul 30, 2009 | 5.985 | 6.117 | 5.889 | 6.038 | 11,437,766 | +0.03(+0.44%) |
Jul 29, 2009 | 5.651 | 6.029 | 5.589 | 6.012 | 16,420,183 | +0.29(+5.08%) |
Jul 28, 2009 | 5.457 | 5.765 | 5.422 | 5.721 | 12,395,690 | +0.26(+4.84%) |
Jul 27, 2009 | 5.475 | 5.660 | 5.413 | 5.457 | 11,055,380 | +0.00(+0.00%) |
Jul 24, 2009 | 5.246 | 5.519 | 5.176 | 5.457 | 474 | +0.12(+2.31%) |
Jul 23, 2009 | 5.167 | 5.369 | 4.912 | 5.334 | 22,499,228 | +0.26(+5.03%) |
Jul 22, 2009 | 5.281 | 5.475 | 5.079 | 5.079 | 15,980,444 | -0.26(-4.79%) |
Jul 21, 2009 | 5.589 | 5.607 | 5.026 | 5.334 | 14,431,285 | -0.18(-3.35%) |
Jul 20, 2009 | 5.290 | 5.667 | 5.281 | 5.519 | 14,824,633 | +0.17(+3.12%) |
Jul 17, 2009 | 5.404 | 5.466 | 5.290 | 5.352 | 7,514,289 | -0.04(-0.65%) |
Jul 16, 2009 | 5.387 | 5.484 | 5.299 | 5.387 | 8,890,140 | -0.04(-0.65%) |
Jul 15, 2009 | 5.369 | 5.510 | 5.237 | 5.422 | 17,517,132 | +0.16(+3.01%) |
Jul 14, 2009 | 5.158 | 5.325 | 5.140 | 5.264 | 9,715,870 | +0.01(+0.17%) |
Jul 13, 2009 | 5.149 | 5.325 | 5.140 | 5.255 | 13,106,860 | +0.06(+1.19%) |
Jul 10, 2009 | 5.052 | 5.237 | 4.947 | 5.193 | 7,987,669 | +0.13(+2.61%) |
Jul 09, 2009 | 5.167 | 5.167 | 4.947 | 5.061 | 7,692,034 | +0.06(+1.23%) |
Jul 08, 2009 | 5.088 | 5.193 | 4.894 | 5.000 | 10,808,817 | -0.03(-0.53%) |
Jul 07, 2009 | 5.008 | 5.079 | 4.920 | 5.026 | 8,489,752 | -0.02(-0.35%) |
Jul 06, 2009 | 5.202 | 5.299 | 5.008 | 5.044 | 10,996,403 | -0.13(-2.55%) |
Jul 02, 2009 | 5.237 | 5.281 | 5.149 | 5.176 | 14,239,808 | +0.03(+0.51%) |