Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.853 | 7.013 | 6.551 | 6.586 | 5,605,667 | -0.18(-2.63%) |
Sep 29, 2009 | 7.120 | 7.200 | 6.666 | 6.764 | 3,515,607 | -0.43(-5.93%) |
Sep 28, 2009 | 6.835 | 7.297 | 6.826 | 7.191 | 3,690,854 | +0.39(+5.75%) |
Sep 25, 2009 | 6.773 | 6.986 | 6.586 | 6.800 | 5,122,840 | -0.03(-0.39%) |
Sep 24, 2009 | 7.671 | 7.769 | 6.693 | 6.826 | 9,246,273 | -0.76(-10.07%) |
Sep 23, 2009 | 8.053 | 8.053 | 7.591 | 7.591 | 2,422,634 | -0.28(-3.61%) |
Sep 22, 2009 | 7.537 | 8.009 | 7.475 | 7.875 | 3,857,382 | +0.49(+6.62%) |
Sep 21, 2009 | 7.680 | 7.769 | 7.351 | 7.386 | 2,892,046 | -0.40(-5.14%) |
Sep 18, 2009 | 8.053 | 8.115 | 7.760 | 7.786 | 5,179,192 | -0.21(-2.67%) |
Sep 17, 2009 | 7.964 | 8.604 | 7.822 | 8.000 | 10,585,490 | -0.01(-0.11%) |
Sep 16, 2009 | 7.911 | 8.106 | 7.857 | 8.009 | 10,238,049 | +0.23(+2.97%) |
Sep 15, 2009 | 8.329 | 8.488 | 7.724 | 7.777 | 8,340,033 | -0.28(-3.42%) |
Sep 14, 2009 | 8.533 | 8.533 | 8.035 | 8.053 | 5,338,681 | -0.60(-6.98%) |
Sep 11, 2009 | 8.044 | 8.835 | 8.035 | 8.657 | 4,769,721 | +0.65(+8.10%) |
Sep 10, 2009 | 8.035 | 8.044 | 7.582 | 8.009 | 4,807,187 | -0.04(-0.44%) |
Sep 09, 2009 | 7.315 | 8.142 | 7.209 | 8.044 | 5,064,838 | +0.72(+9.83%) |
Sep 08, 2009 | 7.066 | 7.360 | 7.040 | 7.324 | 2,656,660 | +0.39(+5.64%) |
Sep 04, 2009 | 6.764 | 6.960 | 6.604 | 6.933 | 1,858,671 | +0.17(+2.50%) |
Sep 03, 2009 | 6.604 | 6.818 | 6.551 | 6.764 | 1,848,451 | +0.36(+5.69%) |
Sep 02, 2009 | 6.569 | 6.764 | 6.373 | 6.400 | 2,931,423 | -0.18(-2.70%) |
Sep 01, 2009 | 7.173 | 7.493 | 6.533 | 6.578 | 4,276,433 | -0.65(-8.98%) |
Aug 31, 2009 | 7.422 | 7.466 | 7.066 | 7.226 | 4,117,221 | -0.34(-4.47%) |
Aug 28, 2009 | 7.244 | 7.689 | 7.200 | 7.564 | 5,752,613 | +0.51(+7.18%) |
Aug 27, 2009 | 6.880 | 7.182 | 6.462 | 7.058 | 4,822,325 | +0.20(+2.98%) |
Aug 26, 2009 | 7.058 | 7.146 | 6.684 | 6.853 | 3,789,785 | -0.22(-3.14%) |
Aug 25, 2009 | 6.702 | 7.235 | 6.666 | 7.075 | 5,393,576 | +0.45(+6.85%) |
Aug 24, 2009 | 6.826 | 7.138 | 6.560 | 6.622 | 4,127,790 | -0.09(-1.32%) |
Aug 21, 2009 | 6.755 | 7.155 | 6.595 | 6.711 | 3,961,698 | +0.04(+0.53%) |
Aug 20, 2009 | 6.711 | 6.915 | 6.640 | 6.675 | 3,897,168 | -0.04(-0.53%) |
Aug 19, 2009 | 6.329 | 6.782 | 6.186 | 6.711 | 3,034,780 | +0.22(+3.42%) |
Aug 18, 2009 | 6.115 | 6.586 | 6.089 | 6.489 | 3,050,601 | +0.51(+8.47%) |
Aug 17, 2009 | 6.115 | 6.258 | 5.982 | 5.982 | 2,615,803 | -0.56(-8.56%) |
Aug 14, 2009 | 6.613 | 6.649 | 6.231 | 6.542 | 2,577,193 | -0.11(-1.60%) |
Aug 13, 2009 | 6.355 | 6.666 | 6.275 | 6.649 | 2,380,112 | +0.33(+5.20%) |
Aug 12, 2009 | 6.302 | 6.729 | 6.204 | 6.320 | 3,416,920 | +0.04(+0.71%) |
Aug 11, 2009 | 6.791 | 6.957 | 6.195 | 6.275 | 4,478,029 | -0.72(-10.29%) |
Aug 10, 2009 | 6.942 | 7.502 | 6.776 | 6.995 | 3,575,916 | -0.03(-0.38%) |
Aug 07, 2009 | 7.502 | 7.857 | 6.951 | 7.022 | 5,255,644 | -0.44(-5.95%) |
Aug 06, 2009 | 7.635 | 7.777 | 6.542 | 7.466 | 8,261,825 | -0.13(-1.75%) |
Aug 05, 2009 | 6.684 | 7.769 | 6.453 | 7.600 | 10,748,191 | +1.24(+19.58%) |
Aug 04, 2009 | 5.538 | 6.462 | 5.511 | 6.355 | 5,579,665 | +0.66(+11.54%) |
Aug 03, 2009 | 5.875 | 5.938 | 5.520 | 5.698 | 4,866,025 | -0.17(-2.88%) |
Jul 31, 2009 | 5.911 | 6.098 | 5.724 | 5.866 | 2,599,091 | -0.07(-1.20%) |
Jul 30, 2009 | 5.751 | 6.115 | 5.671 | 5.938 | 4,043,146 | +0.28(+5.03%) |
Jul 29, 2009 | 5.386 | 5.911 | 5.226 | 5.653 | 5,477,241 | +0.21(+3.92%) |
Jul 28, 2009 | 5.555 | 5.609 | 5.031 | 5.440 | 3,015,922 | -0.21(-3.77%) |
Jul 27, 2009 | 5.266 | 5.689 | 5.244 | 5.653 | 5,451,678 | +0.59(+11.58%) |
Jul 24, 2009 | 4.871 | 5.129 | 4.773 | 5.066 | 1,414 | +0.12(+2.33%) |
Jul 23, 2009 | 4.853 | 5.058 | 4.809 | 4.951 | 3,512,810 | +0.11(+2.20%) |
Jul 22, 2009 | 4.569 | 5.075 | 4.569 | 4.844 | 3,430,490 | +0.12(+2.64%) |
Jul 21, 2009 | 4.915 | 4.969 | 4.462 | 4.720 | 3,534,278 | -0.17(-3.45%) |
Jul 20, 2009 | 4.489 | 4.933 | 4.435 | 4.889 | 4,684,351 | +0.47(+10.66%) |
Jul 17, 2009 | 4.133 | 4.782 | 4.089 | 4.418 | 10,073,956 | +0.24(+5.74%) |
Jul 16, 2009 | 3.218 | 4.426 | 3.200 | 4.178 | 15,966,566 | +0.68(+19.29%) |
Jul 15, 2009 | 3.040 | 3.609 | 3.040 | 3.502 | 5,302,252 | +0.58(+19.76%) |
Jul 14, 2009 | 3.333 | 3.404 | 2.907 | 2.924 | 4,658,578 | -0.43(-12.73%) |
Jul 13, 2009 | 3.093 | 3.360 | 3.093 | 3.351 | 2,384,068 | +0.30(+9.91%) |
Jul 10, 2009 | 2.995 | 3.191 | 2.987 | 3.049 | 1,838,092 | -0.03(-0.87%) |
Jul 09, 2009 | 3.253 | 3.262 | 3.058 | 3.075 | 2,060,543 | -0.12(-3.89%) |
Jul 08, 2009 | 3.209 | 3.493 | 2.907 | 3.200 | 3,420,248 | -0.17(-5.01%) |
Jul 07, 2009 | 3.458 | 3.635 | 3.360 | 3.369 | 1,963,442 | -0.18(-5.01%) |
Jul 06, 2009 | 3.564 | 3.644 | 3.422 | 3.547 | 2,086,705 | -0.04(-1.24%) |
Jul 02, 2009 | 3.795 | 3.955 | 3.591 | 3.591 | 1,719,506 | -0.28(-7.34%) |