Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.800 | 7.800 | 7.330 | 7.350 | 99,275 | +0.02(+0.27%) |
Sep 29, 2009 | 7.330 | 7.420 | 7.270 | 7.330 | 137,799 | -0.06(-0.81%) |
Sep 28, 2009 | 7.520 | 7.520 | 7.330 | 7.390 | 245,439 | -0.12(-1.53%) |
Sep 25, 2009 | 7.500 | 7.680 | 7.370 | 7.505 | 350,136 | -0.05(-0.73%) |
Sep 24, 2009 | 7.770 | 8.060 | 7.460 | 7.560 | 70,180 | -0.18(-2.33%) |
Sep 23, 2009 | 7.970 | 7.980 | 7.730 | 7.740 | 153,644 | -0.16(-2.03%) |
Sep 22, 2009 | 7.900 | 7.960 | 7.830 | 7.900 | 80,625 | -0.06(-0.75%) |
Sep 21, 2009 | 8.010 | 8.010 | 7.740 | 7.960 | 87,629 | -0.18(-2.21%) |
Sep 18, 2009 | 8.130 | 8.200 | 7.950 | 8.140 | 410,789 | +0.10(+1.24%) |
Sep 17, 2009 | 8.280 | 8.290 | 7.940 | 8.040 | 313,490 | -0.24(-2.90%) |
Sep 16, 2009 | 7.920 | 8.330 | 7.850 | 8.280 | 283,357 | +0.46(+5.88%) |
Sep 15, 2009 | 7.740 | 7.900 | 7.420 | 7.820 | 105,585 | +0.03(+0.39%) |
Sep 14, 2009 | 7.800 | 7.800 | 7.570 | 7.790 | 86,161 | +0.00(+0.00%) |
Sep 11, 2009 | 7.780 | 7.800 | 7.700 | 7.790 | 112,361 | +0.09(+1.17%) |
Sep 10, 2009 | 7.680 | 7.740 | 7.480 | 7.700 | 624,441 | -0.03(-0.39%) |
Sep 09, 2009 | 7.800 | 7.800 | 7.500 | 7.730 | 79,571 | -0.17(-2.15%) |
Sep 08, 2009 | 8.250 | 8.250 | 7.850 | 7.900 | 245,364 | -0.39(-4.70%) |
Sep 04, 2009 | 7.700 | 8.380 | 7.690 | 8.290 | 297,970 | +0.65(+8.51%) |
Sep 03, 2009 | 7.370 | 7.710 | 7.370 | 7.640 | 220,358 | +0.31(+4.23%) |
Sep 02, 2009 | 7.190 | 7.420 | 7.040 | 7.330 | 169,646 | +0.08(+1.10%) |
Sep 01, 2009 | 7.300 | 7.310 | 7.000 | 7.250 | 164,511 | -0.08(-1.09%) |
Aug 31, 2009 | 7.260 | 7.400 | 6.860 | 7.330 | 212,801 | +0.03(+0.41%) |
Aug 28, 2009 | 7.300 | 7.360 | 7.090 | 7.300 | 72,616 | +0.03(+0.41%) |
Aug 27, 2009 | 7.030 | 7.340 | 6.860 | 7.270 | 181,426 | +0.29(+4.15%) |
Aug 26, 2009 | 6.880 | 7.050 | 6.610 | 6.980 | 128,441 | +0.15(+2.20%) |
Aug 25, 2009 | 7.100 | 7.100 | 6.620 | 6.830 | 212,271 | -0.28(-3.94%) |
Aug 24, 2009 | 6.920 | 7.270 | 6.830 | 7.110 | 873,423 | -0.13(-1.80%) |
Aug 21, 2009 | 6.950 | 7.260 | 6.950 | 7.240 | 497,552 | +0.42(+6.16%) |
Aug 20, 2009 | 6.540 | 6.920 | 6.540 | 6.820 | 111,573 | +0.32(+4.92%) |
Aug 19, 2009 | 6.400 | 6.710 | 6.200 | 6.500 | 335,999 | +0.02(+0.31%) |
Aug 18, 2009 | 6.500 | 6.719 | 6.280 | 6.480 | 886,857 | -0.52(-7.43%) |
Aug 17, 2009 | 7.000 | 7.300 | 6.640 | 7.000 | 545,837 | -0.02(-0.28%) |
Aug 14, 2009 | 7.030 | 7.140 | 6.920 | 7.020 | 189,389 | -0.07(-0.99%) |
Aug 13, 2009 | 6.780 | 7.090 | 6.730 | 7.090 | 194,926 | +0.36(+5.35%) |
Aug 12, 2009 | 6.660 | 6.854 | 6.460 | 6.730 | 40,784 | +0.02(+0.30%) |
Aug 11, 2009 | 7.000 | 7.030 | 6.680 | 6.710 | 157,281 | -0.05(-0.74%) |
Aug 10, 2009 | 6.400 | 6.790 | 6.120 | 6.760 | 97,099 | +0.29(+4.48%) |
Aug 07, 2009 | 7.110 | 7.380 | 6.450 | 6.470 | 211,034 | -0.59(-8.36%) |
Aug 06, 2009 | 7.280 | 7.300 | 6.780 | 7.060 | 263,489 | -0.27(-3.68%) |
Aug 05, 2009 | 6.940 | 7.340 | 6.720 | 7.330 | 135,928 | +0.35(+5.01%) |
Aug 04, 2009 | 6.830 | 7.040 | 6.510 | 6.980 | 102,061 | +0.05(+0.72%) |
Aug 03, 2009 | 6.000 | 7.000 | 6.000 | 6.930 | 841,023 | +0.97(+16.28%) |
Jul 31, 2009 | 5.990 | 6.070 | 5.910 | 5.960 | 442,538 | +0.01(+0.17%) |
Jul 30, 2009 | 5.600 | 5.980 | 5.600 | 5.950 | 119,198 | +0.42(+7.59%) |
Jul 29, 2009 | 5.780 | 5.900 | 5.510 | 5.530 | 107,234 | -0.35(-5.95%) |
Jul 28, 2009 | 5.700 | 5.890 | 5.500 | 5.880 | 162,105 | +0.19(+3.34%) |
Jul 27, 2009 | 5.705 | 5.920 | 5.550 | 5.690 | 103,758 | -0.03(-0.52%) |
Jul 24, 2009 | 5.550 | 5.770 | 5.500 | 5.720 | 128,707 | +0.14(+2.51%) |
Jul 23, 2009 | 5.740 | 5.830 | 5.500 | 5.580 | 147,132 | -0.22(-3.79%) |
Jul 22, 2009 | 5.780 | 5.900 | 5.670 | 5.800 | 176,493 | -0.09(-1.53%) |
Jul 21, 2009 | 5.870 | 5.950 | 5.760 | 5.890 | 108,195 | -0.01(-0.17%) |
Jul 20, 2009 | 5.820 | 5.980 | 5.670 | 5.900 | 142,526 | +0.00(+0.00%) |
Jul 17, 2009 | 5.990 | 6.040 | 5.730 | 5.900 | 95,043 | -0.03(-0.51%) |
Jul 16, 2009 | 5.900 | 5.990 | 5.700 | 5.930 | 155,484 | -0.04(-0.67%) |
Jul 15, 2009 | 5.590 | 5.980 | 5.510 | 5.970 | 161,705 | +0.39(+6.99%) |
Jul 14, 2009 | 5.700 | 5.760 | 5.380 | 5.580 | 115,914 | -0.04(-0.71%) |
Jul 13, 2009 | 5.500 | 5.920 | 5.430 | 5.620 | 43,205 | -0.23(-3.93%) |
Jul 10, 2009 | 5.390 | 5.880 | 5.280 | 5.850 | 161,954 | +0.47(+8.74%) |
Jul 09, 2009 | 5.580 | 5.580 | 5.190 | 5.380 | 143,635 | -0.18(-3.24%) |
Jul 08, 2009 | 5.600 | 5.610 | 5.230 | 5.560 | 102,764 | +0.01(+0.18%) |
Jul 07, 2009 | 5.740 | 5.740 | 5.500 | 5.550 | 147,316 | -0.34(-5.77%) |
Jul 06, 2009 | 6.150 | 6.270 | 5.660 | 5.890 | 281,020 | -0.37(-5.91%) |
Jul 02, 2009 | 6.600 | 6.600 | 5.970 | 6.260 | 248,177 | -0.37(-5.58%) |