Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.760 | 7.823 | 7.587 | 7.754 | 16,702,949 | +0.10(+1.36%) |
Sep 29, 2009 | 7.748 | 7.812 | 7.592 | 7.650 | 8,735,960 | -0.07(-0.97%) |
Sep 28, 2009 | 7.667 | 7.794 | 7.621 | 7.725 | 7,218,292 | +0.13(+1.75%) |
Sep 25, 2009 | 7.546 | 7.673 | 7.500 | 7.592 | 8,161,129 | +0.02(+0.30%) |
Sep 24, 2009 | 7.829 | 7.829 | 7.483 | 7.569 | 13,935,828 | -0.17(-2.16%) |
Sep 23, 2009 | 7.950 | 8.014 | 7.708 | 7.737 | 9,055,198 | -0.29(-3.66%) |
Sep 22, 2009 | 7.996 | 8.083 | 7.869 | 8.031 | 10,811,181 | +0.25(+3.26%) |
Sep 21, 2009 | 7.610 | 7.858 | 7.541 | 7.777 | 9,107,022 | +0.07(+0.97%) |
Sep 18, 2009 | 7.760 | 7.846 | 7.679 | 7.702 | 8,793,965 | +0.02(+0.23%) |
Sep 17, 2009 | 7.673 | 7.817 | 7.598 | 7.685 | 10,744,943 | +0.21(+2.78%) |
Sep 16, 2009 | 7.471 | 7.673 | 7.431 | 7.477 | 12,636,973 | +0.09(+1.17%) |
Sep 15, 2009 | 7.298 | 7.408 | 7.229 | 7.391 | 11,297,567 | +0.03(+0.47%) |
Sep 14, 2009 | 7.160 | 7.385 | 7.160 | 7.356 | 7,215,609 | +0.05(+0.63%) |
Sep 11, 2009 | 7.350 | 7.396 | 7.252 | 7.310 | 10,885,524 | +0.02(+0.32%) |
Sep 10, 2009 | 7.067 | 7.310 | 7.044 | 7.287 | 10,538,692 | +0.19(+2.68%) |
Sep 09, 2009 | 7.171 | 7.206 | 6.992 | 7.096 | 6,591,110 | -0.08(-1.05%) |
Sep 08, 2009 | 7.085 | 7.183 | 7.044 | 7.171 | 9,197,117 | +0.28(+4.10%) |
Sep 04, 2009 | 6.796 | 6.912 | 6.715 | 6.889 | 9,043,289 | +0.20(+2.93%) |
Sep 03, 2009 | 6.589 | 6.710 | 6.560 | 6.692 | 8,224,053 | +0.16(+2.47%) |
Sep 02, 2009 | 6.462 | 6.606 | 6.415 | 6.531 | 13,918,447 | -0.06(-0.96%) |
Sep 01, 2009 | 6.744 | 6.975 | 6.531 | 6.594 | 13,137,478 | -0.18(-2.72%) |
Aug 31, 2009 | 6.842 | 6.877 | 6.750 | 6.779 | 9,019,262 | -0.19(-2.73%) |
Aug 28, 2009 | 7.125 | 7.177 | 6.929 | 6.969 | 8,959,206 | -0.16(-2.19%) |
Aug 27, 2009 | 6.906 | 7.142 | 6.739 | 7.125 | 10,694,741 | +0.21(+3.00%) |
Aug 26, 2009 | 6.917 | 6.998 | 6.808 | 6.917 | 7,770,084 | -0.09(-1.24%) |
Aug 25, 2009 | 7.212 | 7.339 | 6.964 | 7.004 | 9,115,108 | -0.19(-2.65%) |
Aug 24, 2009 | 7.246 | 7.391 | 7.154 | 7.194 | 15,406,758 | +0.08(+1.14%) |
Aug 21, 2009 | 7.125 | 7.223 | 7.079 | 7.114 | 7,667,868 | +0.10(+1.48%) |
Aug 20, 2009 | 6.842 | 7.056 | 6.837 | 7.010 | 7,807,998 | +0.17(+2.45%) |
Aug 19, 2009 | 6.664 | 6.975 | 6.635 | 6.842 | 9,257,384 | -0.03(-0.42%) |
Aug 18, 2009 | 6.773 | 6.906 | 6.767 | 6.871 | 6,725,006 | +0.11(+1.62%) |
Aug 17, 2009 | 6.837 | 6.871 | 6.739 | 6.762 | 10,410,220 | -0.36(-5.10%) |
Aug 14, 2009 | 7.391 | 7.396 | 7.033 | 7.125 | 10,517,385 | -0.02(-0.32%) |
Aug 13, 2009 | 7.142 | 7.229 | 7.010 | 7.148 | 10,204,695 | +0.16(+2.23%) |
Aug 12, 2009 | 6.715 | 7.062 | 6.692 | 6.992 | 9,190,281 | +0.25(+3.77%) |
Aug 11, 2009 | 6.739 | 6.790 | 6.646 | 6.739 | 8,867,884 | -0.14(-2.01%) |
Aug 10, 2009 | 6.900 | 6.958 | 6.756 | 6.877 | 7,234,036 | -0.08(-1.08%) |
Aug 07, 2009 | 7.056 | 7.131 | 6.923 | 6.952 | 10,950,416 | +0.03(+0.50%) |
Aug 06, 2009 | 7.166 | 7.252 | 6.860 | 6.917 | 10,684,471 | -0.33(-4.61%) |
Aug 05, 2009 | 7.148 | 7.281 | 6.952 | 7.252 | 9,283,219 | +0.10(+1.45%) |
Aug 04, 2009 | 7.067 | 7.269 | 7.016 | 7.148 | 11,864,481 | +0.08(+1.06%) |
Aug 03, 2009 | 6.923 | 7.142 | 6.894 | 7.073 | 15,852,268 | +0.34(+5.06%) |
Jul 31, 2009 | 6.652 | 6.828 | 6.583 | 6.733 | 12,567,327 | +0.07(+1.04%) |
Jul 30, 2009 | 6.560 | 6.739 | 6.542 | 6.664 | 11,837,040 | +0.29(+4.52%) |
Jul 29, 2009 | 6.519 | 6.519 | 6.335 | 6.375 | 10,660,306 | -0.25(-3.83%) |
Jul 28, 2009 | 6.577 | 6.675 | 6.467 | 6.629 | 10,947,523 | -0.06(-0.86%) |
Jul 27, 2009 | 6.698 | 6.790 | 6.548 | 6.687 | 12,582,344 | -0.04(-0.60%) |
Jul 24, 2009 | 6.733 | 6.796 | 6.635 | 6.727 | 9,482,462 | -0.06(-0.85%) |
Jul 23, 2009 | 6.652 | 6.866 | 6.571 | 6.785 | 13,358,176 | +0.20(+2.98%) |
Jul 22, 2009 | 6.375 | 6.698 | 6.358 | 6.589 | 15,167,931 | +0.08(+1.24%) |
Jul 21, 2009 | 6.687 | 6.692 | 6.335 | 6.508 | 12,189,961 | -0.03(-0.53%) |
Jul 20, 2009 | 6.364 | 6.577 | 6.312 | 6.542 | 14,629,084 | +0.36(+5.78%) |
Jul 17, 2009 | 6.277 | 6.283 | 6.121 | 6.185 | 8,418,036 | -0.02(-0.28%) |
Jul 16, 2009 | 5.919 | 6.254 | 5.879 | 6.202 | 15,266,778 | +0.22(+3.76%) |
Jul 15, 2009 | 5.573 | 6.023 | 5.573 | 5.977 | 17,195,168 | +0.54(+9.98%) |
Jul 14, 2009 | 5.481 | 5.527 | 5.331 | 5.435 | 13,411,605 | -0.08(-1.36%) |
Jul 13, 2009 | 5.361 | 5.521 | 5.354 | 5.510 | 15,489,604 | +0.00(+0.00%) |
Jul 10, 2009 | 5.435 | 5.579 | 5.417 | 5.510 | 10,674,567 | -0.09(-1.65%) |
Jul 09, 2009 | 5.712 | 5.746 | 5.515 | 5.602 | 7,867,105 | +0.10(+1.89%) |
Jul 08, 2009 | 5.631 | 5.637 | 5.256 | 5.498 | 16,953,356 | -0.08(-1.45%) |
Jul 07, 2009 | 5.833 | 5.862 | 5.562 | 5.579 | 12,254,416 | -0.24(-4.16%) |
Jul 06, 2009 | 5.810 | 5.867 | 5.665 | 5.821 | 15,704,778 | -0.10(-1.75%) |
Jul 02, 2009 | 6.000 | 6.023 | 5.648 | 5.925 | 10,837,529 | -0.22(-3.66%) |