Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.134 | 8.208 | 7.834 | 7.968 | 6,073,878 | -0.09(-1.08%) |
Sep 29, 2009 | 7.894 | 8.081 | 7.854 | 8.054 | 4,594,803 | +0.27(+3.42%) |
Sep 28, 2009 | 7.928 | 7.961 | 7.708 | 7.788 | 4,941,937 | -0.12(-1.52%) |
Sep 25, 2009 | 7.714 | 8.128 | 7.654 | 7.908 | 10,781,103 | +0.31(+4.13%) |
Sep 24, 2009 | 7.788 | 7.788 | 7.528 | 7.594 | 3,484,166 | -0.23(-2.90%) |
Sep 23, 2009 | 7.761 | 7.974 | 7.748 | 7.821 | 5,320,570 | +0.03(+0.43%) |
Sep 22, 2009 | 7.594 | 7.814 | 7.528 | 7.788 | 4,502,927 | +0.21(+2.82%) |
Sep 21, 2009 | 7.661 | 7.694 | 7.474 | 7.574 | 4,796,184 | +0.01(+0.18%) |
Sep 18, 2009 | 7.621 | 7.641 | 7.501 | 7.561 | 3,535,590 | +0.00(+0.00%) |
Sep 17, 2009 | 7.741 | 7.794 | 7.451 | 7.561 | 5,405,550 | -0.07(-0.96%) |
Sep 16, 2009 | 7.634 | 7.734 | 7.468 | 7.634 | 4,962,938 | +0.12(+1.60%) |
Sep 15, 2009 | 7.368 | 7.534 | 7.268 | 7.514 | 4,411,185 | +0.18(+2.45%) |
Sep 14, 2009 | 7.134 | 7.348 | 6.998 | 7.334 | 5,042,920 | +0.22(+3.09%) |
Sep 11, 2009 | 7.254 | 7.301 | 7.008 | 7.114 | 5,318,993 | -0.15(-2.11%) |
Sep 10, 2009 | 7.334 | 7.341 | 7.134 | 7.268 | 3,694,244 | -0.01(-0.18%) |
Sep 09, 2009 | 7.168 | 7.414 | 7.121 | 7.281 | 4,930,703 | +0.11(+1.58%) |
Sep 08, 2009 | 7.214 | 7.354 | 7.071 | 7.168 | 3,396,770 | +0.03(+0.37%) |
Sep 04, 2009 | 7.021 | 7.194 | 6.968 | 7.141 | 2,742,950 | +0.07(+0.94%) |
Sep 03, 2009 | 6.948 | 7.074 | 6.854 | 7.074 | 3,516,182 | +0.11(+1.63%) |
Sep 02, 2009 | 7.028 | 7.074 | 6.901 | 6.961 | 4,128,313 | -0.07(-1.04%) |
Sep 01, 2009 | 7.134 | 7.228 | 6.974 | 7.034 | 6,409,000 | -0.07(-1.03%) |
Aug 31, 2009 | 7.368 | 7.394 | 7.068 | 7.108 | 5,263,328 | -0.30(-4.05%) |
Aug 28, 2009 | 7.268 | 7.561 | 7.208 | 7.408 | 8,189,242 | +0.23(+3.25%) |
Aug 27, 2009 | 6.861 | 7.281 | 6.841 | 7.174 | 6,971,139 | +0.35(+5.08%) |
Aug 26, 2009 | 6.741 | 6.874 | 6.681 | 6.828 | 6,444,805 | +0.09(+1.39%) |
Aug 25, 2009 | 6.661 | 6.934 | 6.661 | 6.734 | 6,513,038 | +0.11(+1.71%) |
Aug 24, 2009 | 6.921 | 6.981 | 6.608 | 6.621 | 8,806,037 | -0.27(-3.97%) |
Aug 21, 2009 | 7.074 | 7.268 | 6.774 | 6.894 | 15,515,715 | -0.64(-8.50%) |
Aug 20, 2009 | 7.448 | 7.661 | 7.394 | 7.534 | 6,391,760 | +0.09(+1.16%) |
Aug 19, 2009 | 7.294 | 7.541 | 7.268 | 7.448 | 4,332,907 | +0.01(+0.09%) |
Aug 18, 2009 | 7.348 | 7.454 | 7.248 | 7.441 | 3,405,775 | +0.12(+1.64%) |
Aug 17, 2009 | 7.441 | 7.454 | 7.254 | 7.321 | 4,391,668 | -0.25(-3.26%) |
Aug 14, 2009 | 7.714 | 7.781 | 7.468 | 7.568 | 3,956,710 | -0.21(-2.74%) |
Aug 13, 2009 | 7.621 | 7.788 | 7.348 | 7.781 | 4,718,249 | +0.13(+1.65%) |
Aug 12, 2009 | 7.481 | 7.694 | 7.481 | 7.654 | 4,827,771 | +0.15(+1.95%) |
Aug 11, 2009 | 7.574 | 7.628 | 7.461 | 7.508 | 2,902,424 | -0.09(-1.14%) |
Aug 10, 2009 | 7.814 | 7.828 | 7.494 | 7.594 | 2,625,575 | -0.24(-3.06%) |
Aug 07, 2009 | 7.631 | 7.908 | 7.544 | 7.834 | 3,333,917 | +0.32(+4.26%) |
Aug 06, 2009 | 7.408 | 7.608 | 7.313 | 7.514 | 2,683,070 | +0.19(+2.55%) |
Aug 05, 2009 | 7.268 | 7.374 | 7.168 | 7.328 | 2,377,881 | -0.01(-0.09%) |
Aug 04, 2009 | 7.334 | 7.421 | 7.208 | 7.334 | 3,667,857 | -0.04(-0.54%) |
Aug 03, 2009 | 7.408 | 7.468 | 7.188 | 7.374 | 5,506,250 | -0.01(-0.18%) |
Jul 31, 2009 | 7.414 | 7.481 | 7.301 | 7.388 | 2,803,965 | -0.07(-0.98%) |
Jul 30, 2009 | 7.454 | 7.694 | 7.434 | 7.461 | 3,738,290 | +0.07(+0.99%) |
Jul 29, 2009 | 7.361 | 7.608 | 7.308 | 7.388 | 2,997,889 | +0.00(+0.00%) |
Jul 28, 2009 | 7.394 | 7.474 | 7.321 | 7.388 | 3,399,106 | -0.05(-0.63%) |
Jul 27, 2009 | 7.468 | 7.534 | 7.308 | 7.434 | 3,054,861 | -0.12(-1.59%) |
Jul 24, 2009 | 7.494 | 7.648 | 7.361 | 7.554 | 1,673 | +0.06(+0.80%) |
Jul 23, 2009 | 7.148 | 7.581 | 7.068 | 7.494 | 6,064,236 | +0.35(+4.85%) |
Jul 22, 2009 | 6.981 | 7.288 | 6.974 | 7.148 | 3,582,946 | +0.11(+1.52%) |
Jul 21, 2009 | 7.248 | 7.268 | 6.948 | 7.041 | 2,859,626 | -0.19(-2.67%) |
Jul 20, 2009 | 6.988 | 7.281 | 6.988 | 7.234 | 4,540,268 | +0.22(+3.14%) |
Jul 17, 2009 | 7.088 | 7.104 | 6.968 | 7.014 | 3,060,061 | -0.05(-0.75%) |
Jul 16, 2009 | 7.141 | 7.141 | 6.914 | 7.068 | 2,936,716 | -0.01(-0.19%) |
Jul 15, 2009 | 7.021 | 7.114 | 6.901 | 7.081 | 5,523,838 | -0.01(-0.09%) |
Jul 14, 2009 | 6.908 | 7.128 | 6.808 | 7.088 | 6,099,621 | +0.17(+2.41%) |
Jul 13, 2009 | 6.608 | 6.921 | 6.588 | 6.921 | 6,746,540 | +0.46(+7.12%) |
Jul 10, 2009 | 6.421 | 6.561 | 6.341 | 6.461 | 2,565,837 | -0.03(-0.51%) |
Jul 09, 2009 | 6.654 | 6.654 | 6.401 | 6.494 | 2,927,780 | -0.08(-1.22%) |
Jul 08, 2009 | 6.521 | 6.614 | 6.334 | 6.574 | 4,045,847 | +0.12(+1.86%) |
Jul 07, 2009 | 6.728 | 6.734 | 6.421 | 6.454 | 4,553,316 | -0.29(-4.25%) |
Jul 06, 2009 | 6.828 | 6.921 | 6.564 | 6.741 | 4,465,784 | +0.06(+0.90%) |
Jul 02, 2009 | 6.821 | 6.948 | 6.594 | 6.681 | 4,421,856 | -0.23(-3.28%) |