Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.750 | 6.895 | 6.500 | 6.635 | 2,190,492 | -0.09(-1.29%) |
Sep 29, 2009 | 6.876 | 6.963 | 6.654 | 6.722 | 1,514,336 | -0.14(-2.11%) |
Sep 28, 2009 | 6.635 | 6.943 | 6.548 | 6.866 | 1,379,172 | +0.24(+3.64%) |
Sep 25, 2009 | 6.770 | 6.885 | 6.461 | 6.625 | 1,852,080 | -0.18(-2.69%) |
Sep 24, 2009 | 6.992 | 7.136 | 6.664 | 6.808 | 2,275,080 | -0.17(-2.49%) |
Sep 23, 2009 | 6.972 | 7.233 | 6.953 | 6.982 | 2,474,680 | +0.08(+1.12%) |
Sep 22, 2009 | 6.770 | 7.030 | 6.750 | 6.905 | 1,635,232 | +0.16(+2.43%) |
Sep 21, 2009 | 6.760 | 6.847 | 6.654 | 6.741 | 2,602,142 | -0.12(-1.69%) |
Sep 18, 2009 | 6.924 | 7.030 | 6.837 | 6.857 | 2,776,833 | -0.04(-0.56%) |
Sep 17, 2009 | 7.175 | 7.291 | 6.789 | 6.895 | 3,713,874 | -0.29(-4.03%) |
Sep 16, 2009 | 7.233 | 7.300 | 7.078 | 7.184 | 1,939,143 | -0.02(-0.27%) |
Sep 15, 2009 | 7.117 | 7.233 | 7.078 | 7.204 | 1,669,749 | +0.11(+1.49%) |
Sep 14, 2009 | 6.905 | 7.141 | 6.842 | 7.098 | 1,748,343 | +0.12(+1.66%) |
Sep 11, 2009 | 7.155 | 7.213 | 6.837 | 6.982 | 2,370,161 | -0.15(-2.16%) |
Sep 10, 2009 | 6.722 | 7.194 | 6.702 | 7.136 | 6,206,341 | +0.39(+5.71%) |
Sep 09, 2009 | 6.423 | 6.799 | 6.297 | 6.750 | 3,472,420 | +0.28(+4.32%) |
Sep 08, 2009 | 6.461 | 6.500 | 6.268 | 6.471 | 2,201,165 | +0.03(+0.45%) |
Sep 04, 2009 | 6.230 | 6.442 | 6.182 | 6.442 | 3,052,353 | +0.17(+2.77%) |
Sep 03, 2009 | 6.056 | 6.326 | 5.989 | 6.268 | 4,233,276 | +0.23(+3.83%) |
Sep 02, 2009 | 5.690 | 6.104 | 5.584 | 6.037 | 7,602,823 | +0.61(+11.14%) |
Sep 01, 2009 | 5.285 | 5.632 | 5.256 | 5.432 | 5,473,819 | +0.09(+1.67%) |
Aug 31, 2009 | 5.391 | 5.458 | 5.256 | 5.343 | 1,527,552 | -0.10(-1.77%) |
Aug 28, 2009 | 5.709 | 5.709 | 5.391 | 5.439 | 2,527,892 | -0.04(-0.70%) |
Aug 27, 2009 | 5.468 | 5.526 | 5.246 | 5.478 | 2,880,640 | -0.04(-0.70%) |
Aug 26, 2009 | 5.410 | 5.680 | 5.410 | 5.516 | 2,290,274 | +0.07(+1.24%) |
Aug 25, 2009 | 5.535 | 5.584 | 5.371 | 5.449 | 2,806,023 | -0.06(-1.05%) |
Aug 24, 2009 | 5.670 | 5.767 | 5.458 | 5.506 | 2,391,971 | -0.15(-2.73%) |
Aug 21, 2009 | 5.709 | 5.757 | 5.497 | 5.661 | 2,225,659 | +0.05(+0.86%) |
Aug 20, 2009 | 5.478 | 5.709 | 5.468 | 5.613 | 4,156,803 | +0.16(+3.01%) |
Aug 19, 2009 | 5.314 | 5.545 | 5.275 | 5.449 | 2,131,113 | +0.01(+0.18%) |
Aug 18, 2009 | 5.208 | 5.506 | 5.198 | 5.439 | 2,937,989 | +0.28(+5.42%) |
Aug 17, 2009 | 5.352 | 5.371 | 5.130 | 5.159 | 3,387,654 | -0.35(-6.30%) |
Aug 14, 2009 | 5.632 | 5.748 | 5.371 | 5.506 | 3,682,678 | -0.27(-4.67%) |
Aug 13, 2009 | 5.854 | 5.854 | 5.603 | 5.776 | 2,444,727 | -0.01(-0.17%) |
Aug 12, 2009 | 5.497 | 5.863 | 5.478 | 5.786 | 3,935,840 | +0.31(+5.63%) |
Aug 11, 2009 | 5.815 | 5.921 | 5.429 | 5.478 | 4,586,110 | -0.37(-6.27%) |
Aug 10, 2009 | 5.825 | 5.921 | 5.815 | 5.844 | 2,766,327 | -0.02(-0.33%) |
Aug 07, 2009 | 5.940 | 6.075 | 5.805 | 5.863 | 3,808,348 | +0.00(+0.00%) |
Aug 06, 2009 | 6.239 | 6.259 | 5.786 | 5.863 | 4,400,558 | -0.33(-5.30%) |
Aug 05, 2009 | 6.220 | 6.317 | 6.143 | 6.191 | 2,800,142 | -0.04(-0.62%) |
Aug 04, 2009 | 6.249 | 6.365 | 6.143 | 6.230 | 3,458,610 | -0.03(-0.46%) |
Aug 03, 2009 | 6.114 | 6.403 | 6.095 | 6.259 | 6,540,300 | +0.22(+3.67%) |
Jul 31, 2009 | 6.037 | 6.143 | 5.940 | 6.037 | 3,652,534 | +0.00(+0.00%) |
Jul 30, 2009 | 5.892 | 6.114 | 5.719 | 6.037 | 14,586,198 | +0.64(+11.79%) |
Jul 29, 2009 | 5.593 | 5.786 | 5.256 | 5.400 | 4,761,363 | -0.17(-3.11%) |
Jul 28, 2009 | 5.748 | 5.940 | 5.497 | 5.574 | 4,265,119 | -0.20(-3.51%) |
Jul 27, 2009 | 5.796 | 5.815 | 5.593 | 5.776 | 3,218,526 | +0.12(+2.04%) |
Jul 24, 2009 | 5.622 | 5.709 | 5.468 | 5.661 | 1,729,420 | -0.05(-0.84%) |
Jul 23, 2009 | 5.593 | 5.810 | 5.545 | 5.709 | 3,116,482 | +0.10(+1.72%) |
Jul 22, 2009 | 5.420 | 5.651 | 5.343 | 5.613 | 2,876,014 | +0.14(+2.65%) |
Jul 21, 2009 | 5.497 | 5.497 | 5.285 | 5.468 | 4,048,803 | -0.02(-0.35%) |
Jul 20, 2009 | 5.545 | 5.728 | 5.420 | 5.487 | 4,395,547 | -0.01(-0.18%) |
Jul 17, 2009 | 5.333 | 5.545 | 5.217 | 5.497 | 3,463,569 | +0.16(+3.07%) |
Jul 16, 2009 | 5.111 | 5.410 | 5.063 | 5.333 | 5,063,108 | +0.17(+3.36%) |
Jul 15, 2009 | 4.918 | 5.246 | 4.918 | 5.159 | 5,891,589 | +0.34(+7.00%) |
Jul 14, 2009 | 4.745 | 4.822 | 4.658 | 4.822 | 3,333,184 | +0.07(+1.42%) |
Jul 13, 2009 | 4.610 | 4.754 | 4.484 | 4.754 | 2,521,252 | +0.04(+0.82%) |
Jul 10, 2009 | 4.417 | 4.754 | 4.320 | 4.716 | 5,699,829 | +0.27(+6.07%) |
Jul 09, 2009 | 4.262 | 4.475 | 4.166 | 4.446 | 8,981,062 | +0.33(+7.96%) |
Jul 08, 2009 | 4.185 | 4.224 | 3.973 | 4.118 | 3,436,181 | -0.01(-0.23%) |
Jul 07, 2009 | 4.301 | 4.340 | 4.079 | 4.127 | 3,140,250 | -0.15(-3.60%) |
Jul 06, 2009 | 4.504 | 4.552 | 4.205 | 4.282 | 2,548,994 | -0.21(-4.72%) |
Jul 02, 2009 | 4.504 | 4.619 | 4.330 | 4.494 | 2,581,335 | -0.07(-1.48%) |