Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.476 | 6.636 | 6.143 | 6.279 | 3,305,132 | -0.16(-2.47%) |
Sep 29, 2009 | 6.582 | 6.597 | 6.363 | 6.438 | 3,417,603 | -0.14(-2.07%) |
Sep 28, 2009 | 6.294 | 6.605 | 6.204 | 6.574 | 1,401,454 | +0.30(+4.70%) |
Sep 25, 2009 | 6.363 | 6.397 | 6.128 | 6.279 | 1,245,408 | -0.13(-2.01%) |
Sep 24, 2009 | 6.771 | 6.824 | 6.325 | 6.408 | 2,061,944 | -0.30(-4.40%) |
Sep 23, 2009 | 6.869 | 6.945 | 6.695 | 6.703 | 1,036,881 | -0.19(-2.74%) |
Sep 22, 2009 | 6.809 | 6.915 | 6.658 | 6.892 | 1,136,167 | +0.18(+2.71%) |
Sep 21, 2009 | 6.809 | 6.809 | 6.590 | 6.711 | 1,273,969 | -0.17(-2.53%) |
Sep 18, 2009 | 6.945 | 7.036 | 6.756 | 6.885 | 2,525,183 | -0.02(-0.33%) |
Sep 17, 2009 | 7.142 | 7.293 | 6.711 | 6.907 | 2,512,831 | -0.23(-3.28%) |
Sep 16, 2009 | 6.839 | 7.399 | 6.786 | 7.142 | 2,832,054 | +0.33(+4.89%) |
Sep 15, 2009 | 6.809 | 6.892 | 6.325 | 6.809 | 2,659,996 | -0.16(-2.28%) |
Sep 14, 2009 | 6.877 | 7.066 | 6.877 | 6.968 | 1,143,261 | -0.03(-0.43%) |
Sep 11, 2009 | 6.945 | 7.059 | 6.809 | 6.998 | 2,077,878 | +0.09(+1.31%) |
Sep 10, 2009 | 6.938 | 6.960 | 6.771 | 6.907 | 1,861,179 | -0.05(-0.76%) |
Sep 09, 2009 | 6.733 | 6.975 | 6.620 | 6.960 | 3,230,306 | +0.17(+2.45%) |
Sep 08, 2009 | 6.718 | 6.922 | 6.627 | 6.794 | 1,453,135 | +0.13(+1.93%) |
Sep 04, 2009 | 6.521 | 6.680 | 6.400 | 6.665 | 1,069,688 | +0.14(+2.09%) |
Sep 03, 2009 | 6.506 | 6.711 | 6.370 | 6.529 | 831,218 | +0.09(+1.41%) |
Sep 02, 2009 | 6.506 | 6.703 | 6.408 | 6.438 | 1,585,720 | -0.11(-1.73%) |
Sep 01, 2009 | 6.877 | 6.975 | 6.468 | 6.552 | 2,411,747 | -0.42(-5.97%) |
Aug 31, 2009 | 7.036 | 7.217 | 6.854 | 6.968 | 1,990,781 | -0.21(-2.95%) |
Aug 28, 2009 | 7.354 | 7.475 | 7.142 | 7.180 | 998,153 | -0.09(-1.25%) |
Aug 27, 2009 | 7.361 | 7.558 | 7.104 | 7.270 | 876,288 | -0.14(-1.94%) |
Aug 26, 2009 | 7.354 | 7.702 | 7.316 | 7.414 | 1,239,485 | +0.02(+0.31%) |
Aug 25, 2009 | 7.482 | 7.664 | 7.316 | 7.391 | 1,118,896 | -0.02(-0.20%) |
Aug 24, 2009 | 7.687 | 7.845 | 7.286 | 7.407 | 1,716,190 | -0.23(-3.07%) |
Aug 21, 2009 | 7.679 | 7.747 | 7.550 | 7.641 | 1,679,938 | +0.10(+1.30%) |
Aug 20, 2009 | 7.603 | 7.898 | 7.482 | 7.543 | 1,366,499 | -0.07(-0.89%) |
Aug 19, 2009 | 7.240 | 7.634 | 7.157 | 7.611 | 1,155,299 | +0.22(+2.97%) |
Aug 18, 2009 | 7.172 | 7.482 | 7.172 | 7.391 | 1,280,855 | +0.26(+3.72%) |
Aug 17, 2009 | 7.346 | 7.376 | 7.104 | 7.127 | 1,657,033 | -0.51(-6.73%) |
Aug 14, 2009 | 7.876 | 7.876 | 7.452 | 7.641 | 1,463,577 | -0.28(-3.53%) |
Aug 13, 2009 | 8.019 | 8.080 | 7.709 | 7.921 | 1,628,913 | +0.08(+1.06%) |
Aug 12, 2009 | 7.739 | 7.997 | 7.603 | 7.838 | 1,655,054 | +0.09(+1.17%) |
Aug 11, 2009 | 8.231 | 8.261 | 7.558 | 7.747 | 2,105,065 | -0.51(-6.23%) |
Aug 10, 2009 | 7.989 | 8.602 | 7.959 | 8.261 | 1,721,411 | +0.19(+2.34%) |
Aug 07, 2009 | 7.565 | 8.420 | 7.565 | 8.072 | 2,706,433 | +0.54(+7.13%) |
Aug 06, 2009 | 7.815 | 8.118 | 7.384 | 7.535 | 2,782,149 | -0.22(-2.83%) |
Aug 05, 2009 | 7.429 | 7.913 | 7.240 | 7.755 | 4,915,116 | +0.37(+5.02%) |
Aug 04, 2009 | 6.938 | 7.664 | 6.786 | 7.384 | 3,065,209 | +0.35(+4.95%) |
Aug 03, 2009 | 6.733 | 7.195 | 6.688 | 7.036 | 2,735,371 | +0.35(+5.20%) |
Jul 31, 2009 | 6.461 | 6.733 | 6.242 | 6.688 | 6,535,494 | +0.22(+3.39%) |
Jul 30, 2009 | 6.052 | 6.612 | 6.052 | 6.468 | 2,636,854 | +0.45(+7.41%) |
Jul 29, 2009 | 5.909 | 6.075 | 5.727 | 6.022 | 1,791,841 | +0.08(+1.40%) |
Jul 28, 2009 | 5.788 | 6.015 | 5.659 | 5.939 | 2,177,189 | +0.15(+2.61%) |
Jul 27, 2009 | 5.228 | 5.863 | 5.197 | 5.788 | 2,801,500 | +0.58(+11.19%) |
Jul 24, 2009 | 5.061 | 5.250 | 4.993 | 5.205 | 2,228,624 | +0.08(+1.62%) |
Jul 23, 2009 | 4.993 | 5.334 | 4.978 | 5.122 | 4,167,176 | +0.11(+2.11%) |
Jul 22, 2009 | 5.001 | 5.182 | 4.918 | 5.016 | 3,109,318 | -0.06(-1.19%) |
Jul 21, 2009 | 5.084 | 5.152 | 4.804 | 5.076 | 16,625,689 | -0.01(-0.15%) |
Jul 20, 2009 | 4.902 | 5.235 | 4.849 | 5.084 | 3,973,153 | -0.20(-3.86%) |
Jul 17, 2009 | 5.606 | 6.090 | 5.273 | 5.288 | 2,527,112 | -0.30(-5.41%) |
Jul 16, 2009 | 4.728 | 5.780 | 4.728 | 5.591 | 4,490,892 | +0.72(+14.75%) |
Jul 15, 2009 | 4.721 | 4.895 | 4.611 | 4.872 | 1,834,456 | +0.24(+5.23%) |
Jul 14, 2009 | 4.683 | 4.728 | 4.464 | 4.630 | 918,118 | -0.04(-0.81%) |
Jul 13, 2009 | 4.418 | 4.691 | 4.380 | 4.668 | 1,225,196 | +0.28(+6.38%) |
Jul 10, 2009 | 4.532 | 4.653 | 4.350 | 4.388 | 1,238,934 | -0.17(-3.65%) |
Jul 09, 2009 | 4.668 | 4.728 | 4.532 | 4.554 | 963,939 | -0.05(-1.15%) |
Jul 08, 2009 | 4.759 | 4.986 | 4.485 | 4.607 | 1,328,244 | -0.13(-2.72%) |
Jul 07, 2009 | 4.781 | 4.978 | 4.683 | 4.736 | 745,005 | -0.03(-0.63%) |
Jul 06, 2009 | 4.789 | 4.910 | 4.577 | 4.766 | 1,447,679 | -0.08(-1.72%) |
Jul 02, 2009 | 5.001 | 5.084 | 4.781 | 4.849 | 1,072,799 | -0.12(-2.44%) |