Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.531 | 7.639 | 7.215 | 7.323 | 2,742,950 | -0.24(-3.22%) |
Sep 29, 2009 | 7.846 | 7.991 | 7.450 | 7.567 | 4,709,650 | +0.31(+4.22%) |
Sep 28, 2009 | 6.981 | 7.287 | 6.918 | 7.260 | 1,167,762 | +0.24(+3.47%) |
Sep 25, 2009 | 6.981 | 7.202 | 6.737 | 7.017 | 1,120,619 | +0.03(+0.39%) |
Sep 24, 2009 | 7.359 | 7.386 | 6.936 | 6.990 | 1,408,904 | -0.33(-4.56%) |
Sep 23, 2009 | 7.585 | 7.711 | 7.287 | 7.323 | 1,883,811 | -0.23(-2.99%) |
Sep 22, 2009 | 7.423 | 7.829 | 7.359 | 7.549 | 2,155,461 | +0.19(+2.57%) |
Sep 21, 2009 | 7.486 | 7.486 | 7.080 | 7.359 | 1,431,642 | -0.18(-2.39%) |
Sep 18, 2009 | 7.729 | 7.729 | 7.441 | 7.540 | 2,759,119 | -0.05(-0.71%) |
Sep 17, 2009 | 7.919 | 8.424 | 7.531 | 7.594 | 2,603,945 | +0.02(+0.24%) |
Sep 16, 2009 | 7.215 | 7.991 | 7.125 | 7.576 | 2,621,086 | +0.47(+6.60%) |
Sep 15, 2009 | 6.945 | 7.134 | 6.827 | 7.107 | 1,113,010 | +0.14(+1.94%) |
Sep 14, 2009 | 6.927 | 7.017 | 6.728 | 6.972 | 880,006 | -0.05(-0.64%) |
Sep 11, 2009 | 6.981 | 7.161 | 6.918 | 7.017 | 1,593,791 | +0.05(+0.78%) |
Sep 10, 2009 | 6.647 | 7.044 | 6.548 | 6.963 | 1,559,706 | +0.32(+4.75%) |
Sep 09, 2009 | 6.521 | 6.665 | 6.439 | 6.647 | 762,454 | +0.15(+2.36%) |
Sep 08, 2009 | 6.530 | 6.602 | 6.376 | 6.494 | 772,413 | +0.05(+0.84%) |
Sep 04, 2009 | 6.430 | 6.503 | 6.187 | 6.439 | 844,742 | +0.00(+0.00%) |
Sep 03, 2009 | 6.439 | 6.548 | 6.259 | 6.439 | 708,544 | +0.02(+0.28%) |
Sep 02, 2009 | 6.584 | 7.170 | 6.349 | 6.421 | 1,179,629 | -0.16(-2.47%) |
Sep 01, 2009 | 6.800 | 6.972 | 6.430 | 6.584 | 1,441,166 | -0.28(-4.07%) |
Aug 31, 2009 | 7.161 | 7.188 | 6.800 | 6.863 | 1,866,147 | -0.32(-4.52%) |
Aug 28, 2009 | 7.242 | 7.341 | 7.044 | 7.188 | 1,318,955 | +0.02(+0.25%) |
Aug 27, 2009 | 7.134 | 7.296 | 6.972 | 7.170 | 904,067 | +0.00(+0.00%) |
Aug 26, 2009 | 7.287 | 7.441 | 7.098 | 7.170 | 1,144,642 | -0.05(-0.75%) |
Aug 25, 2009 | 7.386 | 7.386 | 7.170 | 7.224 | 1,437,744 | +0.01(+0.13%) |
Aug 24, 2009 | 7.287 | 7.323 | 7.179 | 7.215 | 1,031,585 | -0.05(-0.74%) |
Aug 21, 2009 | 7.332 | 7.359 | 7.215 | 7.269 | 911,658 | +0.02(+0.25%) |
Aug 20, 2009 | 7.098 | 7.314 | 7.070 | 7.251 | 814,625 | +0.14(+2.03%) |
Aug 19, 2009 | 6.854 | 7.188 | 6.854 | 7.107 | 699,059 | +0.17(+2.47%) |
Aug 18, 2009 | 6.836 | 7.260 | 6.836 | 6.936 | 978,305 | +0.14(+2.11%) |
Aug 17, 2009 | 7.071 | 7.152 | 6.791 | 6.792 | 2,015,099 | -0.42(-5.86%) |
Aug 14, 2009 | 7.305 | 7.319 | 7.107 | 7.215 | 794,422 | -0.06(-0.87%) |
Aug 13, 2009 | 7.314 | 7.332 | 7.098 | 7.278 | 1,101,983 | +0.05(+0.62%) |
Aug 12, 2009 | 7.179 | 7.386 | 7.170 | 7.233 | 952,058 | +0.05(+0.75%) |
Aug 11, 2009 | 7.179 | 7.386 | 7.071 | 7.179 | 818,367 | -0.13(-1.73%) |
Aug 10, 2009 | 7.314 | 7.423 | 7.233 | 7.305 | 1,674,670 | -0.04(-0.49%) |
Aug 07, 2009 | 7.432 | 7.526 | 7.341 | 7.341 | 2,173,211 | +0.01(+0.12%) |
Aug 06, 2009 | 7.332 | 7.558 | 7.278 | 7.332 | 1,747,854 | +0.03(+0.37%) |
Aug 05, 2009 | 7.612 | 7.612 | 7.251 | 7.305 | 1,309,170 | -0.26(-3.46%) |
Aug 04, 2009 | 7.540 | 7.720 | 7.323 | 7.567 | 1,411,019 | +0.02(+0.24%) |
Aug 03, 2009 | 7.251 | 7.621 | 6.972 | 7.549 | 1,943,255 | +0.45(+6.35%) |
Jul 31, 2009 | 6.854 | 7.143 | 6.701 | 7.098 | 1,693,754 | +0.23(+3.28%) |
Jul 30, 2009 | 6.945 | 7.035 | 6.683 | 6.872 | 1,358,595 | +0.09(+1.33%) |
Jul 29, 2009 | 6.782 | 7.071 | 6.692 | 6.782 | 1,813,717 | -0.04(-0.53%) |
Jul 28, 2009 | 6.945 | 7.278 | 6.692 | 6.818 | 2,841,256 | -0.23(-3.20%) |
Jul 27, 2009 | 6.237 | 7.053 | 6.214 | 7.044 | 3,130,141 | +1.04(+17.27%) |
Jul 24, 2009 | 5.826 | 6.007 | 5.646 | 6.007 | 5,100 | +0.14(+2.46%) |
Jul 23, 2009 | 6.259 | 6.439 | 5.673 | 5.862 | 3,444,599 | -0.11(-1.81%) |
Jul 22, 2009 | 5.772 | 6.417 | 5.682 | 5.971 | 3,999,957 | +0.18(+3.12%) |
Jul 21, 2009 | 5.601 | 5.817 | 5.456 | 5.790 | 2,436,762 | +0.31(+5.59%) |
Jul 20, 2009 | 5.024 | 5.493 | 5.015 | 5.484 | 1,294,505 | +0.49(+9.75%) |
Jul 17, 2009 | 5.114 | 5.114 | 4.870 | 4.996 | 946,769 | -0.08(-1.60%) |
Jul 16, 2009 | 4.897 | 5.114 | 4.897 | 5.078 | 1,064,033 | +0.15(+3.11%) |
Jul 15, 2009 | 4.717 | 5.015 | 4.627 | 4.924 | 2,983,368 | +0.37(+8.12%) |
Jul 14, 2009 | 4.446 | 4.555 | 4.383 | 4.555 | 542,671 | +0.09(+2.02%) |
Jul 13, 2009 | 4.230 | 4.482 | 4.149 | 4.464 | 1,451,804 | +0.16(+3.77%) |
Jul 10, 2009 | 4.311 | 4.376 | 4.203 | 4.302 | 921,492 | -0.03(-0.63%) |
Jul 09, 2009 | 4.518 | 4.518 | 4.266 | 4.329 | 1,443,524 | -0.10(-2.24%) |
Jul 08, 2009 | 4.564 | 4.564 | 4.284 | 4.428 | 1,494,232 | -0.05(-1.01%) |
Jul 07, 2009 | 4.564 | 4.627 | 4.446 | 4.473 | 1,126,778 | -0.10(-2.17%) |
Jul 06, 2009 | 4.798 | 4.798 | 4.500 | 4.573 | 969,188 | -0.29(-5.94%) |
Jul 02, 2009 | 4.915 | 4.978 | 4.708 | 4.861 | 624,881 | -0.12(-2.36%) |