Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.759 | 6.821 | 6.474 | 6.536 | 908,737 | -0.22(-3.30%) |
Sep 29, 2009 | 6.901 | 6.957 | 6.740 | 6.759 | 1,022,191 | +0.08(+1.14%) |
Sep 28, 2009 | 6.517 | 6.913 | 6.461 | 6.683 | 923,866 | +0.23(+3.63%) |
Sep 25, 2009 | 6.412 | 6.610 | 6.337 | 6.449 | 793,169 | -0.01(-0.10%) |
Sep 24, 2009 | 6.895 | 6.944 | 6.436 | 6.455 | 2,731,457 | -0.40(-5.87%) |
Sep 23, 2009 | 6.938 | 6.994 | 6.827 | 6.858 | 2,119,556 | -0.08(-1.16%) |
Sep 22, 2009 | 6.697 | 7.006 | 6.604 | 6.938 | 919,825 | +0.33(+4.97%) |
Sep 21, 2009 | 6.598 | 6.715 | 6.529 | 6.610 | 617,776 | -0.06(-0.93%) |
Sep 18, 2009 | 6.783 | 6.802 | 6.641 | 6.672 | 1,112,894 | -0.08(-1.19%) |
Sep 17, 2009 | 6.938 | 7.174 | 6.721 | 6.752 | 791,751 | +0.02(+0.37%) |
Sep 16, 2009 | 6.700 | 6.963 | 6.635 | 6.728 | 1,342,245 | +0.07(+1.12%) |
Sep 15, 2009 | 6.405 | 6.709 | 6.368 | 6.653 | 1,023,331 | +0.22(+3.37%) |
Sep 14, 2009 | 6.071 | 6.443 | 6.040 | 6.436 | 915,433 | +0.32(+5.27%) |
Sep 11, 2009 | 6.114 | 6.235 | 6.046 | 6.114 | 634,763 | +0.00(+0.00%) |
Sep 10, 2009 | 6.059 | 6.114 | 5.972 | 6.114 | 1,357,606 | +0.06(+0.92%) |
Sep 09, 2009 | 5.959 | 6.170 | 5.953 | 6.059 | 1,295,882 | +0.11(+1.77%) |
Sep 08, 2009 | 5.904 | 6.015 | 5.848 | 5.953 | 1,479,244 | +0.14(+2.34%) |
Sep 04, 2009 | 5.724 | 5.829 | 5.637 | 5.817 | 1,471,802 | +0.09(+1.51%) |
Sep 03, 2009 | 5.575 | 5.743 | 5.520 | 5.730 | 2,091,021 | +0.20(+3.70%) |
Sep 02, 2009 | 5.780 | 5.786 | 5.507 | 5.526 | 1,836,775 | -0.30(-5.11%) |
Sep 01, 2009 | 6.071 | 6.121 | 5.823 | 5.823 | 1,663,972 | -0.31(-5.05%) |
Aug 31, 2009 | 6.251 | 6.275 | 6.083 | 6.133 | 1,477,062 | -0.18(-2.85%) |
Aug 28, 2009 | 6.263 | 6.313 | 6.108 | 6.313 | 2,732,669 | +0.14(+2.21%) |
Aug 27, 2009 | 6.275 | 6.300 | 6.102 | 6.176 | 1,661,356 | -0.06(-0.89%) |
Aug 26, 2009 | 6.251 | 6.300 | 6.158 | 6.232 | 2,812,934 | -0.04(-0.69%) |
Aug 25, 2009 | 6.275 | 6.368 | 6.189 | 6.275 | 1,554,255 | +0.07(+1.20%) |
Aug 24, 2009 | 6.393 | 6.405 | 6.189 | 6.201 | 853,811 | -0.14(-2.15%) |
Aug 21, 2009 | 6.195 | 6.628 | 6.195 | 6.337 | 2,141,760 | +0.19(+3.12%) |
Aug 20, 2009 | 5.910 | 6.182 | 5.898 | 6.145 | 1,512,506 | +0.24(+3.98%) |
Aug 19, 2009 | 5.718 | 5.916 | 5.662 | 5.910 | 1,624,482 | +0.11(+1.81%) |
Aug 18, 2009 | 5.520 | 5.854 | 5.439 | 5.805 | 2,211,072 | +0.45(+8.45%) |
Aug 17, 2009 | 5.489 | 5.520 | 5.321 | 5.352 | 1,418,205 | -0.24(-4.32%) |
Aug 14, 2009 | 5.774 | 5.811 | 5.489 | 5.594 | 1,465,547 | -0.17(-3.01%) |
Aug 13, 2009 | 5.885 | 5.984 | 5.724 | 5.767 | 2,518,648 | -0.11(-1.90%) |
Aug 12, 2009 | 5.557 | 6.077 | 5.451 | 5.879 | 3,373,055 | +0.35(+6.27%) |
Aug 11, 2009 | 5.718 | 5.749 | 5.479 | 5.532 | 1,222,181 | -0.24(-4.18%) |
Aug 10, 2009 | 5.885 | 5.935 | 5.656 | 5.774 | 1,459,236 | -0.18(-3.02%) |
Aug 07, 2009 | 5.656 | 6.170 | 5.619 | 5.953 | 2,096,162 | +0.34(+6.07%) |
Aug 06, 2009 | 5.563 | 5.705 | 5.445 | 5.613 | 1,893,706 | +0.07(+1.34%) |
Aug 05, 2009 | 5.507 | 5.631 | 5.396 | 5.538 | 2,738,656 | +0.02(+0.45%) |
Aug 04, 2009 | 5.154 | 5.647 | 5.154 | 5.513 | 5,518,866 | -0.05(-0.89%) |
Aug 03, 2009 | 5.544 | 5.600 | 5.442 | 5.563 | 1,712,089 | +0.12(+2.28%) |
Jul 31, 2009 | 5.439 | 5.544 | 5.371 | 5.439 | 1,231,904 | -0.01(-0.23%) |
Jul 30, 2009 | 5.290 | 5.563 | 5.228 | 5.451 | 1,237,498 | +0.22(+4.27%) |
Jul 29, 2009 | 5.136 | 5.235 | 5.136 | 5.228 | 657,437 | +0.02(+0.36%) |
Jul 28, 2009 | 5.142 | 5.228 | 5.092 | 5.210 | 1,132,179 | +0.03(+0.60%) |
Jul 27, 2009 | 5.194 | 5.241 | 5.080 | 5.179 | 843,669 | -0.09(-1.65%) |
Jul 24, 2009 | 5.105 | 5.297 | 5.086 | 5.266 | 1,438 | +0.14(+2.66%) |
Jul 23, 2009 | 5.024 | 5.303 | 5.005 | 5.129 | 1,178,312 | +0.11(+2.10%) |
Jul 22, 2009 | 4.968 | 5.092 | 4.950 | 5.024 | 974,279 | +0.00(+0.00%) |
Jul 21, 2009 | 5.136 | 5.142 | 4.931 | 5.024 | 871,616 | -0.10(-1.93%) |
Jul 20, 2009 | 5.067 | 5.204 | 5.018 | 5.123 | 1,138,976 | +0.11(+2.10%) |
Jul 17, 2009 | 5.117 | 5.173 | 4.962 | 5.018 | 1,308,787 | -0.14(-2.64%) |
Jul 16, 2009 | 5.024 | 5.191 | 4.937 | 5.154 | 600,971 | +0.07(+1.46%) |
Jul 15, 2009 | 4.993 | 5.105 | 4.937 | 5.080 | 1,297,840 | +0.15(+3.14%) |
Jul 14, 2009 | 4.826 | 4.937 | 4.690 | 4.925 | 589,046 | +0.08(+1.66%) |
Jul 13, 2009 | 4.739 | 4.869 | 4.739 | 4.844 | 732,643 | +0.16(+3.44%) |
Jul 10, 2009 | 4.621 | 4.708 | 4.572 | 4.683 | 670,170 | +0.04(+0.80%) |
Jul 09, 2009 | 4.782 | 4.795 | 4.646 | 4.646 | 741,858 | -0.11(-2.22%) |
Jul 08, 2009 | 4.968 | 4.968 | 4.640 | 4.751 | 1,828,372 | -0.17(-3.52%) |
Jul 07, 2009 | 5.067 | 5.117 | 4.906 | 4.925 | 1,227,435 | -0.14(-2.69%) |
Jul 06, 2009 | 4.950 | 5.074 | 4.925 | 5.061 | 1,300,280 | +0.08(+1.62%) |
Jul 02, 2009 | 5.167 | 5.210 | 4.981 | 4.981 | 758,533 | -0.32(-5.96%) |