Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.426 | 6.584 | 6.095 | 6.230 | 3,331,106 | -0.16(-2.47%) |
Sep 29, 2009 | 6.531 | 6.546 | 6.313 | 6.388 | 3,444,461 | -0.14(-2.07%) |
Sep 28, 2009 | 6.245 | 6.553 | 6.155 | 6.523 | 1,412,468 | +0.29(+4.70%) |
Sep 25, 2009 | 6.313 | 6.347 | 6.080 | 6.230 | 1,255,195 | -0.13(-2.01%) |
Sep 24, 2009 | 6.718 | 6.771 | 6.275 | 6.358 | 2,078,148 | -0.29(-4.40%) |
Sep 23, 2009 | 6.816 | 6.891 | 6.643 | 6.651 | 1,045,030 | -0.19(-2.74%) |
Sep 22, 2009 | 6.756 | 6.861 | 6.606 | 6.838 | 1,145,096 | +0.18(+2.71%) |
Sep 21, 2009 | 6.756 | 6.756 | 6.538 | 6.658 | 1,283,981 | -0.17(-2.53%) |
Sep 18, 2009 | 6.891 | 6.981 | 6.703 | 6.831 | 2,545,028 | -0.02(-0.33%) |
Sep 17, 2009 | 7.086 | 7.236 | 6.658 | 6.853 | 2,532,579 | -0.23(-3.28%) |
Sep 16, 2009 | 6.786 | 7.341 | 6.733 | 7.086 | 2,854,310 | +0.33(+4.89%) |
Sep 15, 2009 | 6.756 | 6.838 | 6.275 | 6.756 | 2,680,900 | -0.16(-2.28%) |
Sep 14, 2009 | 6.823 | 7.011 | 6.823 | 6.913 | 1,152,245 | -0.03(-0.43%) |
Sep 11, 2009 | 6.891 | 7.004 | 6.756 | 6.943 | 2,094,207 | +0.09(+1.31%) |
Sep 10, 2009 | 6.883 | 6.906 | 6.718 | 6.853 | 1,875,805 | -0.05(-0.76%) |
Sep 09, 2009 | 6.681 | 6.921 | 6.568 | 6.906 | 3,255,692 | +0.17(+2.45%) |
Sep 08, 2009 | 6.666 | 6.868 | 6.576 | 6.741 | 1,464,555 | +0.13(+1.93%) |
Sep 04, 2009 | 6.471 | 6.628 | 6.350 | 6.613 | 1,078,095 | +0.14(+2.09%) |
Sep 03, 2009 | 6.456 | 6.658 | 6.320 | 6.478 | 837,750 | +0.09(+1.41%) |
Sep 02, 2009 | 6.456 | 6.651 | 6.358 | 6.388 | 1,598,182 | -0.11(-1.73%) |
Sep 01, 2009 | 6.823 | 6.921 | 6.418 | 6.501 | 2,430,700 | -0.41(-5.97%) |
Aug 31, 2009 | 6.981 | 7.161 | 6.801 | 6.913 | 2,006,426 | -0.21(-2.95%) |
Aug 28, 2009 | 7.296 | 7.416 | 7.086 | 7.124 | 1,005,997 | -0.09(-1.25%) |
Aug 27, 2009 | 7.304 | 7.499 | 7.049 | 7.214 | 883,175 | -0.14(-1.94%) |
Aug 26, 2009 | 7.296 | 7.642 | 7.259 | 7.356 | 1,249,226 | +0.02(+0.31%) |
Aug 25, 2009 | 7.424 | 7.604 | 7.259 | 7.334 | 1,127,689 | -0.02(-0.20%) |
Aug 24, 2009 | 7.627 | 7.784 | 7.229 | 7.349 | 1,729,677 | -0.23(-3.07%) |
Aug 21, 2009 | 7.619 | 7.687 | 7.491 | 7.582 | 1,693,140 | +0.10(+1.30%) |
Aug 20, 2009 | 7.544 | 7.837 | 7.424 | 7.484 | 1,377,238 | -0.07(-0.89%) |
Aug 19, 2009 | 7.184 | 7.574 | 7.101 | 7.552 | 1,164,378 | +0.22(+2.97%) |
Aug 18, 2009 | 7.116 | 7.424 | 7.116 | 7.334 | 1,290,920 | +0.26(+3.72%) |
Aug 17, 2009 | 7.289 | 7.319 | 7.049 | 7.071 | 1,670,055 | -0.51(-6.73%) |
Aug 14, 2009 | 7.814 | 7.814 | 7.394 | 7.582 | 1,475,079 | -0.28(-3.53%) |
Aug 13, 2009 | 7.957 | 8.017 | 7.649 | 7.859 | 1,641,714 | +0.08(+1.06%) |
Aug 12, 2009 | 7.679 | 7.934 | 7.544 | 7.777 | 1,668,060 | +0.09(+1.17%) |
Aug 11, 2009 | 8.167 | 8.197 | 7.499 | 7.687 | 2,121,608 | -0.51(-6.23%) |
Aug 10, 2009 | 7.927 | 8.535 | 7.897 | 8.197 | 1,734,939 | +0.20(+2.44%) |
Aug 07, 2009 | 7.499 | 8.347 | 7.499 | 8.002 | 2,730,260 | +0.53(+7.13%) |
Aug 06, 2009 | 7.747 | 8.047 | 7.319 | 7.469 | 2,806,642 | -0.22(-2.83%) |
Aug 05, 2009 | 7.364 | 7.844 | 7.177 | 7.687 | 4,958,387 | +0.37(+5.02%) |
Aug 04, 2009 | 6.877 | 7.597 | 6.727 | 7.319 | 3,092,194 | +0.34(+4.95%) |
Aug 03, 2009 | 6.675 | 7.132 | 6.630 | 6.974 | 2,759,453 | +0.34(+5.20%) |
Jul 31, 2009 | 6.405 | 6.675 | 6.187 | 6.630 | 6,593,031 | +0.22(+3.39%) |
Jul 30, 2009 | 6.000 | 6.555 | 6.000 | 6.412 | 2,660,068 | +0.44(+7.41%) |
Jul 29, 2009 | 5.857 | 6.022 | 5.677 | 5.970 | 1,807,616 | +0.08(+1.40%) |
Jul 28, 2009 | 5.737 | 5.962 | 5.610 | 5.887 | 2,196,356 | +0.15(+2.61%) |
Jul 27, 2009 | 5.182 | 5.812 | 5.152 | 5.737 | 2,826,163 | +0.58(+11.19%) |
Jul 24, 2009 | 5.017 | 5.205 | 4.950 | 5.160 | 2,248,244 | +0.08(+1.62%) |
Jul 23, 2009 | 4.950 | 5.287 | 4.935 | 5.077 | 4,203,863 | +0.10(+2.11%) |
Jul 22, 2009 | 4.957 | 5.137 | 4.875 | 4.972 | 3,136,692 | -0.06(-1.19%) |
Jul 21, 2009 | 5.040 | 5.107 | 4.762 | 5.032 | 16,772,058 | -0.01(-0.15%) |
Jul 20, 2009 | 4.860 | 5.190 | 4.807 | 5.040 | 4,008,132 | -0.20(-3.86%) |
Jul 17, 2009 | 5.557 | 6.037 | 5.227 | 5.242 | 2,549,360 | -0.30(-5.41%) |
Jul 16, 2009 | 4.687 | 5.730 | 4.687 | 5.542 | 4,530,429 | +0.71(+14.75%) |
Jul 15, 2009 | 4.680 | 4.852 | 4.571 | 4.830 | 1,850,606 | +0.24(+5.23%) |
Jul 14, 2009 | 4.642 | 4.687 | 4.425 | 4.590 | 926,201 | -0.04(-0.81%) |
Jul 13, 2009 | 4.380 | 4.650 | 4.342 | 4.627 | 1,235,983 | +0.28(+6.38%) |
Jul 10, 2009 | 4.492 | 4.612 | 4.312 | 4.350 | 1,249,841 | -0.16(-3.65%) |
Jul 09, 2009 | 4.627 | 4.687 | 4.492 | 4.515 | 972,426 | -0.05(-1.15%) |
Jul 08, 2009 | 4.717 | 4.942 | 4.446 | 4.567 | 1,339,937 | -0.13(-2.72%) |
Jul 07, 2009 | 4.740 | 4.935 | 4.642 | 4.695 | 751,564 | -0.03(-0.63%) |
Jul 06, 2009 | 4.747 | 4.867 | 4.537 | 4.725 | 1,460,424 | -0.08(-1.72%) |
Jul 02, 2009 | 4.957 | 5.040 | 4.740 | 4.807 | 1,082,243 | -0.12(-2.44%) |