Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.417 | 7.459 | 7.340 | 7.413 | 2,835,438 | -0.02(-0.22%) |
Sep 29, 2009 | 7.328 | 7.445 | 7.299 | 7.429 | 3,104,028 | +0.09(+1.24%) |
Sep 28, 2009 | 7.265 | 7.388 | 7.243 | 7.338 | 1,781,396 | +0.11(+1.51%) |
Sep 25, 2009 | 7.186 | 7.283 | 7.160 | 7.228 | 3,240,008 | +0.04(+0.53%) |
Sep 24, 2009 | 7.283 | 7.346 | 7.139 | 7.190 | 4,817,003 | -0.10(-1.36%) |
Sep 23, 2009 | 7.425 | 7.431 | 7.275 | 7.289 | 5,763,629 | -0.11(-1.48%) |
Sep 22, 2009 | 7.417 | 7.421 | 7.305 | 7.398 | 3,753,411 | +0.07(+0.99%) |
Sep 21, 2009 | 7.388 | 7.402 | 7.273 | 7.326 | 3,271,290 | -0.12(-1.55%) |
Sep 18, 2009 | 7.322 | 7.514 | 7.322 | 7.441 | 7,721,797 | +0.14(+1.94%) |
Sep 17, 2009 | 7.230 | 7.370 | 7.202 | 7.299 | 3,822,520 | +0.22(+3.18%) |
Sep 16, 2009 | 7.085 | 7.224 | 7.062 | 7.075 | 4,711,420 | +0.02(+0.29%) |
Sep 15, 2009 | 6.953 | 7.060 | 6.885 | 7.054 | 4,092,928 | +0.10(+1.46%) |
Sep 14, 2009 | 6.868 | 6.957 | 6.832 | 6.953 | 5,215,995 | +0.06(+0.94%) |
Sep 11, 2009 | 6.935 | 6.998 | 6.844 | 6.888 | 4,180,237 | -0.05(-0.67%) |
Sep 10, 2009 | 7.014 | 7.014 | 6.911 | 6.935 | 3,443,481 | -0.08(-1.13%) |
Sep 09, 2009 | 6.965 | 7.085 | 6.900 | 7.014 | 4,251,638 | +0.07(+0.96%) |
Sep 08, 2009 | 6.842 | 6.947 | 6.807 | 6.947 | 3,891,940 | +0.17(+2.48%) |
Sep 04, 2009 | 6.720 | 6.781 | 6.702 | 6.779 | 1,566,615 | +0.08(+1.15%) |
Sep 03, 2009 | 6.730 | 6.730 | 6.652 | 6.702 | 2,544,281 | -0.03(-0.42%) |
Sep 02, 2009 | 6.745 | 6.759 | 6.603 | 6.730 | 3,722,273 | -0.03(-0.39%) |
Sep 01, 2009 | 6.840 | 6.902 | 6.728 | 6.757 | 4,430,548 | -0.10(-1.48%) |
Aug 31, 2009 | 6.919 | 6.919 | 6.745 | 6.858 | 3,942,197 | -0.11(-1.51%) |
Aug 28, 2009 | 7.208 | 7.208 | 6.939 | 6.963 | 5,202,538 | -0.16(-2.27%) |
Aug 27, 2009 | 7.216 | 7.216 | 7.050 | 7.125 | 5,397,731 | -0.11(-1.48%) |
Aug 26, 2009 | 7.265 | 7.287 | 7.172 | 7.232 | 2,496,291 | -0.05(-0.67%) |
Aug 25, 2009 | 7.265 | 7.293 | 7.237 | 7.281 | 3,786,550 | +0.02(+0.33%) |
Aug 24, 2009 | 7.184 | 7.265 | 7.160 | 7.257 | 2,981,051 | +0.08(+1.10%) |
Aug 21, 2009 | 7.052 | 7.184 | 7.044 | 7.178 | 2,351,108 | +0.13(+1.78%) |
Aug 20, 2009 | 7.014 | 7.073 | 7.002 | 7.052 | 1,614,634 | +0.01(+0.17%) |
Aug 19, 2009 | 6.890 | 7.075 | 6.866 | 7.040 | 2,736,663 | +0.07(+1.05%) |
Aug 18, 2009 | 6.977 | 7.024 | 6.943 | 6.967 | 4,268,341 | +0.10(+1.48%) |
Aug 17, 2009 | 6.913 | 6.983 | 6.842 | 6.866 | 3,945,324 | -0.16(-2.31%) |
Aug 14, 2009 | 7.038 | 7.064 | 6.911 | 7.028 | 2,905,762 | -0.03(-0.40%) |
Aug 13, 2009 | 7.036 | 7.079 | 6.983 | 7.056 | 2,196,222 | +0.05(+0.72%) |
Aug 12, 2009 | 6.789 | 7.054 | 6.789 | 7.006 | 3,288,803 | +0.19(+2.85%) |
Aug 11, 2009 | 6.878 | 6.882 | 6.805 | 6.811 | 2,345,046 | -0.07(-1.00%) |
Aug 10, 2009 | 6.862 | 6.909 | 6.817 | 6.880 | 2,726,743 | -0.04(-0.56%) |
Aug 07, 2009 | 6.824 | 6.921 | 6.803 | 6.919 | 2,851,622 | +0.16(+2.43%) |
Aug 06, 2009 | 6.751 | 6.840 | 6.670 | 6.755 | 3,076,689 | -0.02(-0.36%) |
Aug 05, 2009 | 6.882 | 6.900 | 6.712 | 6.779 | 3,560,317 | -0.03(-0.45%) |
Aug 04, 2009 | 6.836 | 6.866 | 6.785 | 6.809 | 1,798,800 | -0.02(-0.26%) |
Aug 03, 2009 | 6.749 | 6.858 | 6.680 | 6.827 | 2,804,448 | +0.13(+1.90%) |
Jul 31, 2009 | 6.688 | 6.765 | 6.629 | 6.700 | 1,997,531 | +0.01(+0.09%) |
Jul 30, 2009 | 6.670 | 6.773 | 6.609 | 6.694 | 3,209,453 | +0.07(+1.07%) |
Jul 29, 2009 | 6.609 | 6.627 | 6.469 | 6.623 | 4,525,964 | -0.12(-1.77%) |
Jul 28, 2009 | 6.716 | 6.745 | 6.696 | 6.743 | 4,207,631 | -0.00(-0.06%) |
Jul 27, 2009 | 6.722 | 6.767 | 6.704 | 6.747 | 2,914,096 | +0.01(+0.21%) |
Jul 24, 2009 | 6.601 | 6.732 | 6.581 | 6.732 | 11,940 | +0.10(+1.43%) |
Jul 23, 2009 | 6.453 | 6.639 | 6.435 | 6.637 | 3,156,024 | +0.20(+3.08%) |
Jul 22, 2009 | 6.332 | 6.467 | 6.303 | 6.439 | 3,610,609 | +0.07(+1.14%) |
Jul 21, 2009 | 6.332 | 6.372 | 6.277 | 6.366 | 3,356,128 | +0.11(+1.68%) |
Jul 20, 2009 | 6.251 | 6.305 | 6.212 | 6.261 | 12,010,680 | +0.06(+0.91%) |
Jul 17, 2009 | 6.139 | 6.263 | 6.113 | 6.204 | 8,080,235 | +0.08(+1.26%) |
Jul 16, 2009 | 6.040 | 6.168 | 6.012 | 6.127 | 11,350,666 | +0.08(+1.34%) |
Jul 15, 2009 | 5.925 | 6.109 | 5.925 | 6.046 | 11,883,222 | +0.16(+2.79%) |
Jul 14, 2009 | 5.931 | 5.931 | 5.836 | 5.882 | 6,091,794 | -0.00(-0.07%) |
Jul 13, 2009 | 5.759 | 5.894 | 5.690 | 5.886 | 6,980,047 | +0.12(+2.04%) |
Jul 10, 2009 | 5.710 | 5.773 | 5.668 | 5.769 | 2,423,685 | +0.05(+0.81%) |
Jul 09, 2009 | 5.696 | 5.779 | 5.639 | 5.722 | 2,736,638 | +0.07(+1.29%) |
Jul 08, 2009 | 5.751 | 5.767 | 5.567 | 5.650 | 4,194,094 | -0.09(-1.55%) |
Jul 07, 2009 | 5.933 | 5.933 | 5.724 | 5.739 | 3,396,485 | -0.18(-3.01%) |
Jul 06, 2009 | 5.909 | 5.923 | 5.805 | 5.917 | 3,089,158 | +0.03(+0.58%) |
Jul 02, 2009 | 6.040 | 6.131 | 5.878 | 5.882 | 2,973,325 | -0.23(-3.71%) |