Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.307 | 6.338 | 6.093 | 6.220 | 69,215,512 | -0.04(-0.66%) |
Sep 29, 2009 | 6.115 | 6.316 | 6.080 | 6.261 | 56,563,204 | +0.10(+1.69%) |
Sep 28, 2009 | 6.034 | 6.198 | 5.990 | 6.157 | 43,154,724 | +0.13(+2.12%) |
Sep 25, 2009 | 6.047 | 6.128 | 5.979 | 6.029 | 52,417,800 | -0.06(-1.04%) |
Sep 24, 2009 | 6.209 | 6.233 | 5.920 | 6.093 | 61,588,940 | -0.11(-1.70%) |
Sep 23, 2009 | 6.386 | 6.413 | 6.180 | 6.198 | 69,097,328 | -0.18(-2.78%) |
Sep 22, 2009 | 6.257 | 6.459 | 6.246 | 6.375 | 63,206,632 | +0.22(+3.56%) |
Sep 21, 2009 | 5.988 | 6.174 | 5.818 | 6.156 | 64,897,736 | +0.06(+0.93%) |
Sep 18, 2009 | 6.174 | 6.209 | 5.972 | 6.099 | 129,396,520 | -0.25(-3.87%) |
Sep 17, 2009 | 6.283 | 6.395 | 6.027 | 6.345 | 98,035,176 | +0.20(+3.23%) |
Sep 16, 2009 | 6.310 | 6.349 | 6.137 | 6.146 | 94,126,264 | -0.05(-0.87%) |
Sep 15, 2009 | 6.077 | 6.242 | 6.049 | 6.200 | 111,771,888 | +0.27(+4.50%) |
Sep 14, 2009 | 5.607 | 5.948 | 5.556 | 5.933 | 92,611,768 | +0.21(+3.71%) |
Sep 11, 2009 | 5.666 | 5.935 | 5.600 | 5.721 | 167,126,592 | +0.19(+3.45%) |
Sep 10, 2009 | 5.193 | 5.565 | 5.184 | 5.530 | 101,051,784 | +0.35(+6.77%) |
Sep 09, 2009 | 5.114 | 5.289 | 5.059 | 5.180 | 65,319,216 | +0.12(+2.43%) |
Sep 08, 2009 | 5.000 | 5.125 | 4.978 | 5.057 | 48,332,936 | +0.19(+4.01%) |
Sep 04, 2009 | 4.735 | 4.877 | 4.731 | 4.862 | 45,035,068 | +0.14(+2.87%) |
Sep 03, 2009 | 4.897 | 4.926 | 4.698 | 4.726 | 81,654,688 | -0.12(-2.49%) |
Sep 02, 2009 | 4.901 | 4.972 | 4.847 | 4.847 | 51,748,352 | -0.09(-1.77%) |
Sep 01, 2009 | 4.967 | 5.129 | 4.923 | 4.934 | 63,487,804 | -0.07(-1.37%) |
Aug 31, 2009 | 5.077 | 5.092 | 4.965 | 5.002 | 55,072,664 | -0.16(-3.18%) |
Aug 28, 2009 | 5.136 | 5.169 | 5.046 | 5.166 | 54,136,352 | +0.09(+1.68%) |
Aug 27, 2009 | 5.074 | 5.085 | 4.928 | 5.081 | 47,186,644 | -0.02(-0.47%) |
Aug 26, 2009 | 5.053 | 5.136 | 4.991 | 5.105 | 37,588,696 | -0.01(-0.17%) |
Aug 25, 2009 | 5.276 | 5.307 | 5.105 | 5.114 | 45,581,700 | -0.13(-2.46%) |
Aug 24, 2009 | 5.256 | 5.335 | 5.221 | 5.243 | 63,157,600 | +0.03(+0.63%) |
Aug 21, 2009 | 5.125 | 5.243 | 5.101 | 5.210 | 48,682,324 | +0.17(+3.34%) |
Aug 20, 2009 | 5.031 | 5.164 | 5.007 | 5.042 | 47,350,168 | +0.01(+0.22%) |
Aug 19, 2009 | 4.855 | 5.090 | 4.814 | 5.031 | 53,613,932 | +0.09(+1.82%) |
Aug 18, 2009 | 4.908 | 4.982 | 4.886 | 4.941 | 35,342,480 | +0.04(+0.81%) |
Aug 17, 2009 | 4.987 | 5.031 | 4.840 | 4.901 | 66,909,400 | -0.28(-5.41%) |
Aug 14, 2009 | 5.361 | 5.368 | 5.109 | 5.182 | 51,902,248 | -0.16(-3.03%) |
Aug 13, 2009 | 5.261 | 5.416 | 5.151 | 5.344 | 76,495,248 | +0.17(+3.21%) |
Aug 12, 2009 | 5.162 | 5.261 | 4.961 | 5.177 | 54,049,468 | -0.03(-0.59%) |
Aug 11, 2009 | 5.342 | 5.357 | 5.142 | 5.208 | 56,370,800 | -0.16(-2.90%) |
Aug 10, 2009 | 5.320 | 5.418 | 5.298 | 5.364 | 42,681,376 | +0.01(+0.20%) |
Aug 07, 2009 | 5.460 | 5.471 | 5.331 | 5.353 | 67,178,504 | +0.00(+0.00%) |
Aug 06, 2009 | 5.366 | 5.445 | 5.245 | 5.353 | 139,622,192 | +0.25(+4.85%) |
Aug 05, 2009 | 5.145 | 5.252 | 5.048 | 5.105 | 85,231,344 | +0.04(+0.69%) |
Aug 04, 2009 | 4.904 | 5.153 | 4.866 | 5.070 | 107,070,000 | +0.18(+3.72%) |
Aug 03, 2009 | 4.827 | 4.934 | 4.790 | 4.888 | 73,997,432 | +0.19(+4.10%) |
Jul 31, 2009 | 4.634 | 4.783 | 4.632 | 4.696 | 85,041,144 | +0.02(+0.52%) |
Jul 30, 2009 | 4.621 | 4.717 | 4.575 | 4.671 | 57,467,532 | +0.16(+3.64%) |
Jul 29, 2009 | 4.479 | 4.538 | 4.428 | 4.507 | 52,218,128 | -0.09(-1.95%) |
Jul 28, 2009 | 4.654 | 4.663 | 4.472 | 4.597 | 62,145,596 | -0.10(-2.14%) |
Jul 27, 2009 | 4.680 | 4.746 | 4.630 | 4.698 | 45,489,804 | +0.04(+0.75%) |
Jul 24, 2009 | 4.599 | 4.667 | 4.564 | 4.663 | 41,661,224 | +0.03(+0.66%) |
Jul 23, 2009 | 4.470 | 4.645 | 4.457 | 4.632 | 66,771,260 | +0.17(+3.78%) |
Jul 22, 2009 | 4.411 | 4.530 | 4.380 | 4.463 | 59,417,556 | -0.03(-0.73%) |
Jul 21, 2009 | 4.516 | 4.588 | 4.400 | 4.496 | 66,106,032 | +0.04(+0.79%) |
Jul 20, 2009 | 4.483 | 4.533 | 4.396 | 4.461 | 62,236,404 | +0.05(+1.24%) |
Jul 17, 2009 | 4.310 | 4.468 | 4.266 | 4.406 | 84,033,528 | +0.07(+1.51%) |
Jul 16, 2009 | 4.152 | 4.376 | 4.133 | 4.341 | 79,852,864 | +0.13(+3.18%) |
Jul 15, 2009 | 4.120 | 4.242 | 4.115 | 4.207 | 77,380,816 | +0.17(+4.12%) |
Jul 14, 2009 | 4.041 | 4.078 | 3.979 | 4.041 | 55,427,848 | +0.05(+1.21%) |
Jul 13, 2009 | 3.909 | 3.995 | 3.811 | 3.993 | 60,210,296 | +0.08(+2.13%) |
Jul 10, 2009 | 3.844 | 3.927 | 3.782 | 3.909 | 48,453,824 | -0.02(-0.45%) |
Jul 09, 2009 | 3.852 | 3.986 | 3.852 | 3.927 | 60,138,604 | +0.12(+3.11%) |
Jul 08, 2009 | 3.848 | 3.942 | 3.706 | 3.809 | 78,025,912 | -0.05(-1.19%) |
Jul 07, 2009 | 3.925 | 3.953 | 3.815 | 3.855 | 56,567,828 | -0.07(-1.84%) |
Jul 06, 2009 | 3.968 | 3.968 | 3.745 | 3.927 | 78,571,200 | -0.16(-4.02%) |
Jul 02, 2009 | 4.240 | 4.244 | 4.067 | 4.091 | 54,526,392 | -0.22(-5.03%) |