Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.636 | 6.728 | 6.464 | 6.702 | 36,933,316 | +0.13(+1.91%) |
Sep 29, 2009 | 6.550 | 6.702 | 6.483 | 6.576 | 28,346,560 | +0.07(+1.12%) |
Sep 28, 2009 | 6.378 | 6.523 | 6.318 | 6.503 | 20,587,162 | +0.16(+2.50%) |
Sep 25, 2009 | 6.265 | 6.397 | 6.239 | 6.345 | 19,179,516 | +0.03(+0.52%) |
Sep 24, 2009 | 6.563 | 6.616 | 6.252 | 6.311 | 29,611,118 | -0.21(-3.15%) |
Sep 23, 2009 | 6.715 | 6.722 | 6.490 | 6.517 | 32,660,200 | -0.23(-3.43%) |
Sep 22, 2009 | 6.788 | 6.841 | 6.669 | 6.748 | 20,554,474 | +0.01(+0.20%) |
Sep 21, 2009 | 6.682 | 6.781 | 6.616 | 6.735 | 18,729,906 | -0.04(-0.59%) |
Sep 18, 2009 | 6.788 | 6.814 | 6.669 | 6.775 | 34,127,960 | +0.06(+0.89%) |
Sep 17, 2009 | 6.814 | 6.920 | 6.523 | 6.715 | 31,459,110 | -0.14(-2.03%) |
Sep 16, 2009 | 6.708 | 7.013 | 6.616 | 6.854 | 71,295,424 | +0.04(+0.58%) |
Sep 15, 2009 | 6.563 | 6.874 | 6.457 | 6.814 | 38,394,720 | +0.30(+4.57%) |
Sep 14, 2009 | 6.305 | 6.576 | 6.298 | 6.517 | 39,491,492 | +0.05(+0.72%) |
Sep 11, 2009 | 6.920 | 6.920 | 6.371 | 6.470 | 62,756,904 | -0.43(-6.23%) |
Sep 10, 2009 | 6.960 | 6.960 | 6.788 | 6.900 | 18,936,816 | -0.08(-1.14%) |
Sep 09, 2009 | 6.953 | 7.000 | 6.781 | 6.980 | 22,167,288 | +0.01(+0.19%) |
Sep 08, 2009 | 7.132 | 7.138 | 6.847 | 6.966 | 15,978,877 | +0.01(+0.09%) |
Sep 04, 2009 | 6.867 | 6.973 | 6.735 | 6.960 | 15,532,289 | +0.09(+1.35%) |
Sep 03, 2009 | 6.748 | 6.867 | 6.616 | 6.867 | 19,946,680 | +0.31(+4.66%) |
Sep 02, 2009 | 6.616 | 6.715 | 6.450 | 6.562 | 29,451,998 | -0.23(-3.33%) |
Sep 01, 2009 | 7.112 | 7.284 | 6.728 | 6.788 | 40,206,408 | -0.45(-6.22%) |
Aug 31, 2009 | 6.960 | 7.277 | 6.907 | 7.238 | 30,006,792 | +0.08(+1.11%) |
Aug 28, 2009 | 7.105 | 7.198 | 6.960 | 7.158 | 25,924,708 | +0.16(+2.27%) |
Aug 27, 2009 | 7.052 | 7.079 | 6.867 | 7.000 | 25,512,478 | -0.11(-1.49%) |
Aug 26, 2009 | 7.013 | 7.191 | 6.947 | 7.105 | 27,274,724 | +0.00(+0.00%) |
Aug 25, 2009 | 7.079 | 7.178 | 6.980 | 7.105 | 30,853,356 | +0.15(+2.09%) |
Aug 24, 2009 | 7.324 | 7.410 | 6.874 | 6.960 | 37,886,420 | -0.26(-3.57%) |
Aug 21, 2009 | 7.033 | 7.244 | 6.947 | 7.217 | 31,207,600 | +0.33(+4.79%) |
Aug 20, 2009 | 6.715 | 6.973 | 6.689 | 6.887 | 25,911,766 | +0.20(+2.97%) |
Aug 19, 2009 | 6.550 | 6.742 | 6.536 | 6.689 | 23,499,342 | -0.05(-0.79%) |
Aug 18, 2009 | 6.583 | 6.834 | 6.490 | 6.742 | 29,601,268 | +0.28(+4.41%) |
Aug 17, 2009 | 6.555 | 6.742 | 6.305 | 6.457 | 31,318,496 | -0.51(-7.31%) |
Aug 14, 2009 | 7.105 | 7.165 | 6.755 | 6.966 | 40,687,112 | -0.21(-2.86%) |
Aug 13, 2009 | 6.854 | 7.224 | 6.742 | 7.172 | 49,740,124 | +0.40(+5.86%) |
Aug 12, 2009 | 6.397 | 6.834 | 6.397 | 6.775 | 51,153,492 | +0.30(+4.60%) |
Aug 11, 2009 | 6.411 | 6.517 | 6.186 | 6.477 | 44,306,672 | +0.04(+0.62%) |
Aug 10, 2009 | 6.351 | 6.517 | 6.305 | 6.437 | 31,486,094 | +0.01(+0.21%) |
Aug 07, 2009 | 6.417 | 6.596 | 6.285 | 6.424 | 47,161,784 | +0.20(+3.19%) |
Aug 06, 2009 | 6.675 | 6.682 | 6.173 | 6.225 | 55,561,796 | -0.38(-5.81%) |
Aug 05, 2009 | 6.808 | 6.960 | 6.556 | 6.609 | 60,331,672 | -0.02(-0.31%) |
Aug 04, 2009 | 6.305 | 6.768 | 6.179 | 6.630 | 59,419,160 | +0.26(+4.06%) |
Aug 03, 2009 | 6.543 | 6.583 | 6.199 | 6.371 | 40,774,448 | +0.09(+1.37%) |
Jul 31, 2009 | 6.139 | 6.292 | 6.120 | 6.285 | 49,611,652 | +0.07(+1.06%) |
Jul 30, 2009 | 6.040 | 6.252 | 5.991 | 6.219 | 52,214,016 | +0.33(+5.62%) |
Jul 29, 2009 | 5.762 | 6.014 | 5.663 | 5.888 | 60,134,556 | +0.22(+3.97%) |
Jul 28, 2009 | 5.643 | 5.802 | 5.504 | 5.663 | 31,019,120 | -0.08(-1.38%) |
Jul 27, 2009 | 5.564 | 5.855 | 5.484 | 5.743 | 39,257,176 | +0.13(+2.23%) |
Jul 24, 2009 | 5.299 | 5.716 | 5.246 | 5.617 | 46,978,404 | +0.32(+6.00%) |
Jul 23, 2009 | 5.266 | 5.478 | 5.140 | 5.299 | 106,515,592 | +0.66(+14.27%) |
Jul 22, 2009 | 4.406 | 4.770 | 4.360 | 4.638 | 44,529,392 | +0.16(+3.55%) |
Jul 21, 2009 | 4.744 | 4.744 | 4.439 | 4.479 | 39,669,656 | -0.25(-5.31%) |
Jul 20, 2009 | 4.691 | 4.823 | 4.631 | 4.730 | 24,388,248 | +0.09(+2.00%) |
Jul 17, 2009 | 4.882 | 4.955 | 4.631 | 4.638 | 33,925,364 | -0.24(-4.88%) |
Jul 16, 2009 | 4.849 | 4.929 | 4.763 | 4.876 | 25,251,386 | -0.06(-1.21%) |
Jul 15, 2009 | 4.704 | 4.942 | 4.684 | 4.935 | 38,626,116 | +0.26(+5.67%) |
Jul 14, 2009 | 4.750 | 4.763 | 4.538 | 4.671 | 29,895,754 | -0.07(-1.40%) |
Jul 13, 2009 | 4.565 | 4.757 | 4.399 | 4.737 | 36,925,980 | +0.41(+9.48%) |
Jul 10, 2009 | 4.426 | 4.466 | 4.274 | 4.327 | 31,466,656 | -0.15(-3.25%) |
Jul 09, 2009 | 4.452 | 4.691 | 4.399 | 4.472 | 37,497,364 | +0.12(+2.74%) |
Jul 08, 2009 | 4.611 | 4.628 | 4.188 | 4.353 | 62,485,228 | -0.15(-3.38%) |
Jul 07, 2009 | 4.492 | 4.631 | 4.433 | 4.505 | 21,965,548 | -0.01(-0.15%) |
Jul 06, 2009 | 4.466 | 4.585 | 4.373 | 4.512 | 25,416,246 | -0.04(-0.87%) |
Jul 02, 2009 | 4.611 | 4.638 | 4.545 | 4.552 | 19,911,210 | -0.19(-3.91%) |