Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.764 | 6.826 | 6.479 | 6.541 | 908,017 | -0.22(-3.30%) |
Sep 29, 2009 | 6.907 | 6.962 | 6.745 | 6.764 | 1,021,381 | +0.08(+1.14%) |
Sep 28, 2009 | 6.522 | 6.919 | 6.466 | 6.688 | 923,133 | +0.23(+3.63%) |
Sep 25, 2009 | 6.417 | 6.615 | 6.342 | 6.454 | 792,540 | -0.01(-0.10%) |
Sep 24, 2009 | 6.900 | 6.950 | 6.442 | 6.460 | 2,729,292 | -0.40(-5.87%) |
Sep 23, 2009 | 6.944 | 7.000 | 6.832 | 6.863 | 2,117,876 | -0.08(-1.16%) |
Sep 22, 2009 | 6.702 | 7.012 | 6.609 | 6.944 | 919,096 | +0.33(+4.97%) |
Sep 21, 2009 | 6.603 | 6.721 | 6.535 | 6.615 | 617,287 | -0.06(-0.93%) |
Sep 18, 2009 | 6.789 | 6.807 | 6.646 | 6.677 | 1,112,011 | -0.08(-1.19%) |
Sep 17, 2009 | 6.944 | 7.179 | 6.727 | 6.758 | 791,124 | +0.02(+0.37%) |
Sep 16, 2009 | 6.705 | 6.969 | 6.640 | 6.733 | 1,341,181 | +0.07(+1.12%) |
Sep 15, 2009 | 6.411 | 6.714 | 6.373 | 6.659 | 1,022,519 | +0.22(+3.37%) |
Sep 14, 2009 | 6.076 | 6.448 | 6.045 | 6.442 | 914,707 | +0.32(+5.27%) |
Sep 11, 2009 | 6.119 | 6.240 | 6.051 | 6.119 | 634,260 | +0.00(+0.00%) |
Sep 10, 2009 | 6.063 | 6.119 | 5.977 | 6.119 | 1,356,530 | +0.06(+0.92%) |
Sep 09, 2009 | 5.964 | 6.175 | 5.958 | 6.063 | 1,294,855 | +0.11(+1.77%) |
Sep 08, 2009 | 5.908 | 6.020 | 5.853 | 5.958 | 1,478,072 | +0.14(+2.34%) |
Sep 04, 2009 | 5.729 | 5.834 | 5.642 | 5.822 | 1,470,636 | +0.09(+1.51%) |
Sep 03, 2009 | 5.580 | 5.747 | 5.524 | 5.735 | 2,089,363 | +0.20(+3.70%) |
Sep 02, 2009 | 5.784 | 5.791 | 5.512 | 5.530 | 1,835,319 | -0.30(-5.11%) |
Sep 01, 2009 | 6.076 | 6.125 | 5.828 | 5.828 | 1,662,653 | -0.31(-5.05%) |
Aug 31, 2009 | 6.256 | 6.280 | 6.088 | 6.138 | 1,475,891 | -0.18(-2.85%) |
Aug 28, 2009 | 6.268 | 6.318 | 6.113 | 6.318 | 2,730,503 | +0.14(+2.21%) |
Aug 27, 2009 | 6.280 | 6.305 | 6.107 | 6.181 | 1,660,040 | -0.06(-0.89%) |
Aug 26, 2009 | 6.256 | 6.305 | 6.163 | 6.237 | 2,810,704 | -0.04(-0.69%) |
Aug 25, 2009 | 6.280 | 6.373 | 6.194 | 6.280 | 1,553,023 | +0.07(+1.20%) |
Aug 24, 2009 | 6.398 | 6.411 | 6.194 | 6.206 | 853,134 | -0.14(-2.15%) |
Aug 21, 2009 | 6.200 | 6.634 | 6.200 | 6.342 | 2,140,062 | +0.19(+3.13%) |
Aug 20, 2009 | 5.915 | 6.187 | 5.902 | 6.150 | 1,511,307 | +0.24(+3.98%) |
Aug 19, 2009 | 5.722 | 5.921 | 5.667 | 5.915 | 1,623,195 | +0.11(+1.81%) |
Aug 18, 2009 | 5.524 | 5.859 | 5.443 | 5.809 | 2,209,319 | +0.45(+8.45%) |
Aug 17, 2009 | 5.493 | 5.524 | 5.326 | 5.357 | 1,417,081 | -0.24(-4.32%) |
Aug 14, 2009 | 5.778 | 5.815 | 5.493 | 5.598 | 1,464,386 | -0.17(-3.01%) |
Aug 13, 2009 | 5.890 | 5.989 | 5.729 | 5.772 | 2,516,652 | -0.11(-1.90%) |
Aug 12, 2009 | 5.561 | 6.082 | 5.456 | 5.884 | 3,370,381 | +0.35(+6.27%) |
Aug 11, 2009 | 5.722 | 5.753 | 5.484 | 5.536 | 1,221,212 | -0.24(-4.18%) |
Aug 10, 2009 | 5.890 | 5.939 | 5.660 | 5.778 | 1,458,079 | -0.18(-3.02%) |
Aug 07, 2009 | 5.660 | 6.175 | 5.623 | 5.958 | 2,094,501 | +0.34(+6.07%) |
Aug 06, 2009 | 5.567 | 5.710 | 5.450 | 5.617 | 1,892,205 | +0.07(+1.34%) |
Aug 05, 2009 | 5.512 | 5.636 | 5.400 | 5.543 | 2,736,486 | +0.02(+0.45%) |
Aug 04, 2009 | 5.158 | 5.651 | 5.158 | 5.518 | 5,514,491 | -0.05(-0.89%) |
Aug 03, 2009 | 5.549 | 5.605 | 5.447 | 5.567 | 1,710,732 | +0.12(+2.28%) |
Jul 31, 2009 | 5.443 | 5.549 | 5.375 | 5.443 | 1,230,927 | -0.01(-0.23%) |
Jul 30, 2009 | 5.295 | 5.567 | 5.233 | 5.456 | 1,236,518 | +0.22(+4.27%) |
Jul 29, 2009 | 5.140 | 5.239 | 5.140 | 5.233 | 656,916 | +0.02(+0.36%) |
Jul 28, 2009 | 5.146 | 5.233 | 5.096 | 5.214 | 1,131,281 | +0.03(+0.60%) |
Jul 27, 2009 | 5.199 | 5.245 | 5.084 | 5.183 | 843,000 | -0.09(-1.65%) |
Jul 24, 2009 | 5.109 | 5.301 | 5.090 | 5.270 | 1,437 | +0.14(+2.66%) |
Jul 23, 2009 | 5.028 | 5.307 | 5.009 | 5.133 | 1,177,378 | +0.11(+2.10%) |
Jul 22, 2009 | 4.972 | 5.096 | 4.954 | 5.028 | 973,506 | +0.00(+0.00%) |
Jul 21, 2009 | 5.140 | 5.146 | 4.935 | 5.028 | 870,925 | -0.10(-1.93%) |
Jul 20, 2009 | 5.071 | 5.208 | 5.022 | 5.127 | 1,138,074 | +0.11(+2.10%) |
Jul 17, 2009 | 5.121 | 5.177 | 4.966 | 5.022 | 1,307,749 | -0.14(-2.64%) |
Jul 16, 2009 | 5.028 | 5.195 | 4.941 | 5.158 | 600,494 | +0.07(+1.46%) |
Jul 15, 2009 | 4.997 | 5.109 | 4.941 | 5.084 | 1,296,812 | +0.15(+3.14%) |
Jul 14, 2009 | 4.830 | 4.941 | 4.693 | 4.929 | 588,579 | +0.08(+1.66%) |
Jul 13, 2009 | 4.743 | 4.873 | 4.743 | 4.848 | 732,062 | +0.16(+3.44%) |
Jul 10, 2009 | 4.625 | 4.712 | 4.575 | 4.687 | 669,639 | +0.04(+0.80%) |
Jul 09, 2009 | 4.786 | 4.799 | 4.650 | 4.650 | 741,270 | -0.11(-2.22%) |
Jul 08, 2009 | 4.972 | 4.972 | 4.644 | 4.755 | 1,826,923 | -0.17(-3.52%) |
Jul 07, 2009 | 5.071 | 5.121 | 4.910 | 4.929 | 1,226,462 | -0.14(-2.69%) |
Jul 06, 2009 | 4.954 | 5.078 | 4.929 | 5.065 | 1,299,249 | +0.08(+1.62%) |
Jul 02, 2009 | 5.171 | 5.214 | 4.985 | 4.985 | 757,932 | -0.32(-5.96%) |