Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.524 | 6.684 | 6.188 | 6.325 | 3,281,074 | -0.16(-2.47%) |
Sep 29, 2009 | 6.630 | 6.645 | 6.409 | 6.485 | 3,392,727 | -0.14(-2.07%) |
Sep 28, 2009 | 6.341 | 6.653 | 6.249 | 6.623 | 1,391,253 | +0.30(+4.70%) |
Sep 25, 2009 | 6.409 | 6.444 | 6.173 | 6.325 | 1,236,343 | -0.13(-2.01%) |
Sep 24, 2009 | 6.821 | 6.874 | 6.371 | 6.455 | 2,046,935 | -0.30(-4.40%) |
Sep 23, 2009 | 6.920 | 6.996 | 6.745 | 6.752 | 1,029,334 | -0.19(-2.74%) |
Sep 22, 2009 | 6.859 | 6.966 | 6.706 | 6.943 | 1,127,897 | +0.18(+2.71%) |
Sep 21, 2009 | 6.859 | 6.859 | 6.638 | 6.760 | 1,264,696 | -0.18(-2.53%) |
Sep 18, 2009 | 6.996 | 7.087 | 6.805 | 6.935 | 2,506,803 | -0.02(-0.33%) |
Sep 17, 2009 | 7.194 | 7.347 | 6.760 | 6.958 | 2,494,540 | -0.24(-3.28%) |
Sep 16, 2009 | 6.889 | 7.453 | 6.836 | 7.194 | 2,811,440 | +0.34(+4.89%) |
Sep 15, 2009 | 6.859 | 6.943 | 6.371 | 6.859 | 2,640,634 | -0.16(-2.28%) |
Sep 14, 2009 | 6.927 | 7.118 | 6.927 | 7.019 | 1,134,939 | -0.03(-0.43%) |
Sep 11, 2009 | 6.996 | 7.110 | 6.859 | 7.049 | 2,062,753 | +0.09(+1.31%) |
Sep 10, 2009 | 6.988 | 7.011 | 6.821 | 6.958 | 1,847,631 | -0.05(-0.76%) |
Sep 09, 2009 | 6.783 | 7.027 | 6.668 | 7.011 | 3,206,793 | +0.17(+2.45%) |
Sep 08, 2009 | 6.767 | 6.973 | 6.676 | 6.844 | 1,442,558 | +0.13(+1.93%) |
Sep 04, 2009 | 6.569 | 6.729 | 6.447 | 6.714 | 1,061,902 | +0.14(+2.09%) |
Sep 03, 2009 | 6.554 | 6.760 | 6.417 | 6.577 | 825,167 | +0.09(+1.41%) |
Sep 02, 2009 | 6.554 | 6.752 | 6.455 | 6.485 | 1,574,178 | -0.11(-1.73%) |
Sep 01, 2009 | 6.927 | 7.027 | 6.516 | 6.600 | 2,394,192 | -0.42(-5.97%) |
Aug 31, 2009 | 7.087 | 7.270 | 6.905 | 7.019 | 1,976,290 | -0.21(-2.95%) |
Aug 28, 2009 | 7.408 | 7.529 | 7.194 | 7.232 | 990,887 | -0.09(-1.25%) |
Aug 27, 2009 | 7.415 | 7.613 | 7.156 | 7.324 | 869,910 | -0.14(-1.94%) |
Aug 26, 2009 | 7.408 | 7.758 | 7.369 | 7.469 | 1,230,463 | +0.02(+0.31%) |
Aug 25, 2009 | 7.537 | 7.720 | 7.369 | 7.446 | 1,110,752 | -0.02(-0.20%) |
Aug 24, 2009 | 7.743 | 7.903 | 7.339 | 7.461 | 1,703,698 | -0.24(-3.07%) |
Aug 21, 2009 | 7.735 | 7.804 | 7.606 | 7.697 | 1,667,710 | +0.10(+1.30%) |
Aug 20, 2009 | 7.659 | 7.956 | 7.537 | 7.598 | 1,356,552 | -0.07(-0.89%) |
Aug 19, 2009 | 7.293 | 7.690 | 7.209 | 7.667 | 1,146,889 | +0.22(+2.97%) |
Aug 18, 2009 | 7.225 | 7.537 | 7.225 | 7.446 | 1,271,531 | +0.27(+3.72%) |
Aug 17, 2009 | 7.400 | 7.430 | 7.156 | 7.179 | 1,644,971 | -0.52(-6.73%) |
Aug 14, 2009 | 7.933 | 7.933 | 7.507 | 7.697 | 1,452,924 | -0.28(-3.53%) |
Aug 13, 2009 | 8.078 | 8.139 | 7.766 | 7.979 | 1,617,056 | +0.08(+1.06%) |
Aug 12, 2009 | 7.796 | 8.055 | 7.659 | 7.895 | 1,643,007 | +0.09(+1.17%) |
Aug 11, 2009 | 8.292 | 8.322 | 7.613 | 7.804 | 2,089,742 | -0.52(-6.23%) |
Aug 10, 2009 | 8.048 | 8.665 | 8.017 | 8.322 | 1,708,881 | +0.19(+2.34%) |
Aug 07, 2009 | 7.621 | 8.482 | 7.621 | 8.132 | 2,686,733 | +0.54(+7.13%) |
Aug 06, 2009 | 7.872 | 8.177 | 7.438 | 7.590 | 2,761,897 | -0.22(-2.83%) |
Aug 05, 2009 | 7.484 | 7.971 | 7.293 | 7.811 | 4,879,339 | +0.37(+5.02%) |
Aug 04, 2009 | 6.988 | 7.720 | 6.836 | 7.438 | 3,042,897 | +0.35(+4.95%) |
Aug 03, 2009 | 6.783 | 7.248 | 6.737 | 7.087 | 2,715,461 | +0.35(+5.20%) |
Jul 31, 2009 | 6.508 | 6.783 | 6.287 | 6.737 | 6,487,922 | +0.22(+3.39%) |
Jul 30, 2009 | 6.097 | 6.661 | 6.097 | 6.516 | 2,617,660 | +0.45(+7.41%) |
Jul 29, 2009 | 5.952 | 6.120 | 5.769 | 6.066 | 1,778,799 | +0.08(+1.40%) |
Jul 28, 2009 | 5.830 | 6.059 | 5.700 | 5.982 | 2,161,341 | +0.15(+2.61%) |
Jul 27, 2009 | 5.266 | 5.906 | 5.236 | 5.830 | 2,781,107 | +0.59(+11.19%) |
Jul 24, 2009 | 5.098 | 5.289 | 5.030 | 5.243 | 2,212,402 | +0.08(+1.62%) |
Jul 23, 2009 | 5.030 | 5.373 | 5.015 | 5.159 | 4,136,843 | +0.11(+2.11%) |
Jul 22, 2009 | 5.037 | 5.220 | 4.954 | 5.053 | 3,086,685 | -0.06(-1.19%) |
Jul 21, 2009 | 5.121 | 5.190 | 4.839 | 5.114 | 16,504,671 | -0.01(-0.15%) |
Jul 20, 2009 | 4.938 | 5.274 | 4.885 | 5.121 | 3,944,233 | -0.21(-3.86%) |
Jul 17, 2009 | 5.647 | 6.135 | 5.312 | 5.327 | 2,508,717 | -0.30(-5.41%) |
Jul 16, 2009 | 4.763 | 5.822 | 4.763 | 5.632 | 4,458,202 | +0.72(+14.75%) |
Jul 15, 2009 | 4.755 | 4.931 | 4.645 | 4.908 | 1,821,103 | +0.24(+5.23%) |
Jul 14, 2009 | 4.717 | 4.763 | 4.496 | 4.664 | 911,435 | -0.04(-0.81%) |
Jul 13, 2009 | 4.451 | 4.725 | 4.413 | 4.702 | 1,216,278 | +0.28(+6.38%) |
Jul 10, 2009 | 4.565 | 4.687 | 4.382 | 4.420 | 1,229,916 | -0.17(-3.65%) |
Jul 09, 2009 | 4.702 | 4.763 | 4.565 | 4.588 | 956,923 | -0.05(-1.15%) |
Jul 08, 2009 | 4.794 | 5.022 | 4.518 | 4.641 | 1,318,575 | -0.13(-2.72%) |
Jul 07, 2009 | 4.816 | 5.015 | 4.717 | 4.771 | 739,582 | -0.03(-0.63%) |
Jul 06, 2009 | 4.824 | 4.946 | 4.611 | 4.801 | 1,437,141 | -0.08(-1.72%) |
Jul 02, 2009 | 5.037 | 5.121 | 4.816 | 4.885 | 1,064,990 | -0.12(-2.44%) |