Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.564 | 6.656 | 6.394 | 6.630 | 37,334,888 | +0.12(+1.91%) |
Sep 29, 2009 | 6.479 | 6.630 | 6.414 | 6.505 | 28,654,770 | +0.07(+1.12%) |
Sep 28, 2009 | 6.309 | 6.453 | 6.250 | 6.433 | 20,811,004 | +0.16(+2.61%) |
Sep 25, 2009 | 6.191 | 6.322 | 6.165 | 6.270 | 19,408,290 | +0.03(+0.52%) |
Sep 24, 2009 | 6.486 | 6.538 | 6.178 | 6.237 | 29,964,322 | -0.20(-3.15%) |
Sep 23, 2009 | 6.636 | 6.642 | 6.414 | 6.440 | 33,049,774 | -0.23(-3.43%) |
Sep 22, 2009 | 6.708 | 6.760 | 6.590 | 6.669 | 20,799,650 | +0.01(+0.20%) |
Sep 21, 2009 | 6.603 | 6.701 | 6.538 | 6.655 | 18,953,318 | -0.04(-0.59%) |
Sep 18, 2009 | 6.708 | 6.734 | 6.590 | 6.695 | 34,535,040 | +0.06(+0.89%) |
Sep 17, 2009 | 6.734 | 6.839 | 6.446 | 6.636 | 31,834,358 | -0.14(-2.03%) |
Sep 16, 2009 | 6.629 | 6.930 | 6.538 | 6.773 | 72,145,848 | +0.04(+0.58%) |
Sep 15, 2009 | 6.486 | 6.793 | 6.381 | 6.734 | 38,852,696 | +0.29(+4.57%) |
Sep 14, 2009 | 6.231 | 6.499 | 6.224 | 6.440 | 39,962,552 | +0.05(+0.72%) |
Sep 11, 2009 | 6.839 | 6.839 | 6.296 | 6.394 | 63,505,476 | -0.42(-6.23%) |
Sep 10, 2009 | 6.878 | 6.878 | 6.708 | 6.819 | 19,162,696 | -0.08(-1.14%) |
Sep 09, 2009 | 6.871 | 6.917 | 6.701 | 6.897 | 22,431,702 | +0.01(+0.19%) |
Sep 08, 2009 | 7.048 | 7.054 | 6.767 | 6.884 | 16,169,474 | +0.01(+0.10%) |
Sep 04, 2009 | 6.786 | 6.891 | 6.655 | 6.878 | 15,717,560 | +0.09(+1.35%) |
Sep 03, 2009 | 6.669 | 6.786 | 6.538 | 6.786 | 20,184,606 | +0.30(+4.66%) |
Sep 02, 2009 | 6.538 | 6.636 | 6.374 | 6.484 | 29,803,306 | -0.22(-3.33%) |
Sep 01, 2009 | 7.028 | 7.198 | 6.649 | 6.708 | 40,685,992 | -0.44(-6.22%) |
Aug 31, 2009 | 6.878 | 7.192 | 6.825 | 7.152 | 30,364,716 | +0.08(+1.11%) |
Aug 28, 2009 | 7.022 | 7.113 | 6.878 | 7.074 | 26,233,940 | +0.16(+2.27%) |
Aug 27, 2009 | 6.969 | 6.995 | 6.786 | 6.917 | 25,816,794 | -0.10(-1.49%) |
Aug 26, 2009 | 6.930 | 7.107 | 6.865 | 7.022 | 27,600,060 | +0.00(+0.00%) |
Aug 25, 2009 | 6.995 | 7.094 | 6.897 | 7.022 | 31,221,380 | +0.14(+2.09%) |
Aug 24, 2009 | 7.237 | 7.322 | 6.793 | 6.878 | 38,338,332 | -0.25(-3.57%) |
Aug 21, 2009 | 6.950 | 7.159 | 6.865 | 7.132 | 31,579,848 | +0.33(+4.79%) |
Aug 20, 2009 | 6.636 | 6.891 | 6.610 | 6.806 | 26,220,844 | +0.20(+2.97%) |
Aug 19, 2009 | 6.472 | 6.662 | 6.459 | 6.610 | 23,779,644 | -0.05(-0.79%) |
Aug 18, 2009 | 6.505 | 6.754 | 6.414 | 6.662 | 29,954,356 | +0.28(+4.41%) |
Aug 17, 2009 | 6.477 | 6.662 | 6.231 | 6.381 | 31,692,066 | -0.50(-7.31%) |
Aug 14, 2009 | 7.022 | 7.080 | 6.675 | 6.884 | 41,172,432 | -0.20(-2.86%) |
Aug 13, 2009 | 6.773 | 7.139 | 6.662 | 7.087 | 50,333,428 | +0.39(+5.86%) |
Aug 12, 2009 | 6.322 | 6.754 | 6.322 | 6.695 | 51,763,656 | +0.29(+4.60%) |
Aug 11, 2009 | 6.335 | 6.440 | 6.113 | 6.401 | 44,835,168 | +0.04(+0.62%) |
Aug 10, 2009 | 6.276 | 6.440 | 6.231 | 6.361 | 31,861,664 | +0.01(+0.21%) |
Aug 07, 2009 | 6.342 | 6.518 | 6.211 | 6.348 | 47,724,336 | +0.20(+3.19%) |
Aug 06, 2009 | 6.597 | 6.603 | 6.100 | 6.152 | 56,224,544 | -0.38(-5.81%) |
Aug 05, 2009 | 6.727 | 6.878 | 6.479 | 6.531 | 61,051,316 | -0.02(-0.31%) |
Aug 04, 2009 | 6.231 | 6.688 | 6.106 | 6.552 | 60,127,916 | +0.26(+4.06%) |
Aug 03, 2009 | 6.466 | 6.505 | 6.126 | 6.296 | 41,260,808 | +0.08(+1.37%) |
Jul 31, 2009 | 6.067 | 6.217 | 6.047 | 6.211 | 50,203,424 | +0.07(+1.06%) |
Jul 30, 2009 | 5.969 | 6.178 | 5.920 | 6.146 | 52,836,828 | +0.33(+5.62%) |
Jul 29, 2009 | 5.694 | 5.943 | 5.596 | 5.819 | 60,851,848 | +0.22(+3.97%) |
Jul 28, 2009 | 5.577 | 5.734 | 5.439 | 5.596 | 31,389,120 | -0.08(-1.38%) |
Jul 27, 2009 | 5.498 | 5.786 | 5.420 | 5.675 | 39,725,440 | +0.12(+2.23%) |
Jul 24, 2009 | 5.237 | 5.649 | 5.184 | 5.551 | 47,538,768 | +0.31(+6.00%) |
Jul 23, 2009 | 5.204 | 5.413 | 5.080 | 5.237 | 107,786,120 | +0.65(+14.27%) |
Jul 22, 2009 | 4.354 | 4.714 | 4.308 | 4.583 | 45,060,544 | +0.16(+3.55%) |
Jul 21, 2009 | 4.688 | 4.688 | 4.387 | 4.426 | 40,142,840 | -0.25(-5.31%) |
Jul 20, 2009 | 4.635 | 4.766 | 4.576 | 4.675 | 24,679,154 | +0.09(+2.00%) |
Jul 17, 2009 | 4.825 | 4.897 | 4.576 | 4.583 | 34,330,028 | -0.24(-4.88%) |
Jul 16, 2009 | 4.792 | 4.871 | 4.707 | 4.818 | 25,552,588 | -0.06(-1.21%) |
Jul 15, 2009 | 4.648 | 4.884 | 4.629 | 4.877 | 39,086,852 | +0.26(+5.67%) |
Jul 14, 2009 | 4.694 | 4.707 | 4.485 | 4.616 | 30,252,354 | -0.07(-1.40%) |
Jul 13, 2009 | 4.511 | 4.701 | 4.348 | 4.681 | 37,366,436 | +0.41(+9.48%) |
Jul 10, 2009 | 4.374 | 4.413 | 4.223 | 4.276 | 31,841,994 | -0.14(-3.25%) |
Jul 09, 2009 | 4.400 | 4.635 | 4.348 | 4.420 | 37,944,636 | +0.12(+2.74%) |
Jul 08, 2009 | 4.557 | 4.573 | 4.138 | 4.302 | 63,230,556 | -0.15(-3.38%) |
Jul 07, 2009 | 4.439 | 4.576 | 4.380 | 4.452 | 22,227,554 | -0.01(-0.15%) |
Jul 06, 2009 | 4.413 | 4.531 | 4.321 | 4.459 | 25,719,412 | -0.04(-0.87%) |
Jul 02, 2009 | 4.557 | 4.583 | 4.491 | 4.498 | 20,148,712 | -0.18(-3.91%) |