Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.690 | 6.709 | 6.472 | 6.640 | 2,083,360 | -0.07(-1.03%) |
Sep 29, 2009 | 6.798 | 6.956 | 6.709 | 6.709 | 1,371,167 | -0.02(-0.29%) |
Sep 28, 2009 | 6.463 | 6.749 | 6.413 | 6.729 | 1,881,793 | +0.32(+4.92%) |
Sep 25, 2009 | 6.502 | 6.512 | 6.265 | 6.413 | 2,346,149 | -0.05(-0.76%) |
Sep 24, 2009 | 6.926 | 6.966 | 6.344 | 6.463 | 4,835,901 | -0.48(-6.96%) |
Sep 23, 2009 | 7.124 | 7.143 | 6.946 | 6.946 | 2,531,156 | -0.03(-0.42%) |
Sep 22, 2009 | 7.124 | 7.193 | 6.956 | 6.976 | 1,619,875 | -0.08(-1.12%) |
Sep 21, 2009 | 7.025 | 7.104 | 6.867 | 7.055 | 2,398,961 | -0.03(-0.42%) |
Sep 18, 2009 | 7.410 | 7.568 | 6.966 | 7.084 | 4,935,568 | -0.33(-4.39%) |
Sep 17, 2009 | 7.193 | 7.410 | 7.094 | 7.410 | 1,914,243 | +0.18(+2.46%) |
Sep 16, 2009 | 7.311 | 7.390 | 7.163 | 7.232 | 1,613,432 | -0.09(-1.21%) |
Sep 15, 2009 | 7.587 | 7.597 | 7.262 | 7.321 | 2,202,093 | -0.09(-1.20%) |
Sep 14, 2009 | 6.966 | 7.499 | 6.847 | 7.410 | 4,807,862 | +0.43(+6.22%) |
Sep 11, 2009 | 7.055 | 7.143 | 6.907 | 6.976 | 1,923,419 | -0.07(-0.98%) |
Sep 10, 2009 | 7.301 | 7.301 | 6.966 | 7.045 | 2,299,862 | -0.16(-2.19%) |
Sep 09, 2009 | 7.153 | 7.232 | 6.887 | 7.203 | 3,758,553 | +0.11(+1.53%) |
Sep 08, 2009 | 8.081 | 8.110 | 6.838 | 7.094 | 9,518,066 | -1.12(-13.69%) |
Sep 04, 2009 | 8.821 | 9.867 | 7.795 | 8.219 | 15,685,402 | -0.42(-4.91%) |
Sep 03, 2009 | 8.367 | 8.890 | 8.081 | 8.643 | 5,132,682 | +0.53(+6.57%) |
Sep 02, 2009 | 8.189 | 8.278 | 7.903 | 8.110 | 2,097,669 | -0.06(-0.72%) |
Sep 01, 2009 | 8.614 | 8.821 | 7.943 | 8.169 | 4,430,064 | -0.22(-2.59%) |
Aug 31, 2009 | 7.745 | 8.663 | 7.647 | 8.387 | 5,802,663 | +0.78(+10.25%) |
Aug 28, 2009 | 7.360 | 7.686 | 7.282 | 7.607 | 1,466,721 | +0.28(+3.77%) |
Aug 27, 2009 | 7.499 | 7.499 | 7.134 | 7.331 | 2,063,768 | -0.18(-2.37%) |
Aug 26, 2009 | 7.676 | 7.696 | 7.331 | 7.508 | 2,575,138 | +0.12(+1.60%) |
Aug 25, 2009 | 6.976 | 7.499 | 6.956 | 7.390 | 3,633,435 | +0.56(+8.24%) |
Aug 24, 2009 | 6.630 | 6.907 | 6.532 | 6.828 | 2,422,616 | +0.42(+6.63%) |
Aug 21, 2009 | 6.275 | 6.443 | 6.216 | 6.403 | 1,219,624 | +0.21(+3.34%) |
Aug 20, 2009 | 6.206 | 6.285 | 6.137 | 6.196 | 1,208,325 | -0.04(-0.63%) |
Aug 19, 2009 | 6.048 | 6.305 | 6.048 | 6.236 | 720,690 | +0.06(+0.96%) |
Aug 18, 2009 | 6.137 | 6.334 | 6.068 | 6.176 | 854,027 | +0.08(+1.29%) |
Aug 17, 2009 | 6.167 | 6.176 | 5.969 | 6.098 | 1,112,172 | -0.25(-3.89%) |
Aug 14, 2009 | 6.561 | 6.630 | 6.265 | 6.344 | 1,802,291 | -0.32(-4.74%) |
Aug 13, 2009 | 6.660 | 6.857 | 6.601 | 6.660 | 1,101,158 | -0.08(-1.17%) |
Aug 12, 2009 | 6.709 | 7.094 | 6.591 | 6.739 | 1,340,860 | +0.03(+0.44%) |
Aug 11, 2009 | 6.907 | 6.966 | 6.620 | 6.709 | 974,949 | -0.19(-2.72%) |
Aug 10, 2009 | 6.926 | 7.074 | 6.788 | 6.897 | 920,748 | -0.11(-1.55%) |
Aug 07, 2009 | 6.670 | 7.143 | 6.571 | 7.005 | 2,738,980 | +0.43(+6.61%) |
Aug 06, 2009 | 6.956 | 6.956 | 6.344 | 6.571 | 1,685,429 | -0.36(-5.13%) |
Aug 05, 2009 | 7.114 | 7.173 | 6.808 | 6.926 | 1,249,451 | -0.13(-1.82%) |
Aug 04, 2009 | 7.143 | 7.262 | 6.828 | 7.055 | 1,600,047 | -0.03(-0.42%) |
Aug 03, 2009 | 6.818 | 7.143 | 6.729 | 7.084 | 2,213,974 | +0.47(+7.16%) |
Jul 31, 2009 | 6.660 | 6.660 | 6.512 | 6.611 | 1,004,265 | +0.01(+0.15%) |
Jul 30, 2009 | 6.620 | 6.719 | 6.561 | 6.601 | 811,857 | +0.03(+0.45%) |
Jul 29, 2009 | 6.709 | 6.759 | 6.512 | 6.571 | 763,824 | -0.09(-1.33%) |
Jul 28, 2009 | 6.591 | 6.818 | 6.472 | 6.660 | 1,469,794 | +0.13(+1.96%) |
Jul 27, 2009 | 6.463 | 6.719 | 6.384 | 6.532 | 1,231,052 | +0.12(+1.85%) |
Jul 24, 2009 | 6.186 | 6.611 | 6.098 | 6.413 | 1,132,135 | +0.17(+2.69%) |
Jul 23, 2009 | 6.384 | 6.630 | 6.078 | 6.246 | 2,090,223 | -0.11(-1.71%) |
Jul 22, 2009 | 6.443 | 6.630 | 6.167 | 6.354 | 1,982,546 | -0.15(-2.28%) |
Jul 21, 2009 | 6.167 | 6.532 | 5.920 | 6.502 | 4,095,050 | +0.71(+12.27%) |
Jul 20, 2009 | 6.009 | 6.068 | 5.545 | 5.792 | 2,082,579 | +0.32(+5.77%) |
Jul 17, 2009 | 5.160 | 5.703 | 5.131 | 5.476 | 1,703,287 | +0.32(+6.12%) |
Jul 16, 2009 | 5.101 | 5.200 | 5.032 | 5.160 | 839,068 | -0.01(-0.19%) |
Jul 15, 2009 | 4.884 | 5.229 | 4.884 | 5.170 | 1,309,216 | +0.29(+5.86%) |
Jul 14, 2009 | 4.914 | 4.983 | 4.696 | 4.884 | 1,007,628 | -0.03(-0.60%) |
Jul 13, 2009 | 4.775 | 4.923 | 4.716 | 4.914 | 1,533,273 | -0.10(-1.97%) |
Jul 10, 2009 | 5.121 | 5.131 | 4.943 | 5.012 | 979,744 | -0.15(-2.87%) |
Jul 09, 2009 | 5.229 | 5.357 | 5.062 | 5.160 | 1,071,208 | +0.00(+0.00%) |
Jul 08, 2009 | 5.584 | 5.644 | 4.973 | 5.160 | 1,743,311 | -0.39(-7.10%) |
Jul 07, 2009 | 5.279 | 5.802 | 5.111 | 5.555 | 3,134,054 | +0.23(+4.26%) |
Jul 06, 2009 | 5.703 | 5.879 | 5.229 | 5.328 | 5,488,315 | -1.09(-16.92%) |
Jul 02, 2009 | 6.542 | 6.611 | 5.930 | 6.413 | 2,886,590 | -0.09(-1.37%) |