Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.508 | 7.551 | 7.430 | 7.504 | 2,800,961 | -0.02(-0.22%) |
Sep 29, 2009 | 7.418 | 7.537 | 7.389 | 7.520 | 3,066,286 | +0.09(+1.24%) |
Sep 28, 2009 | 7.354 | 7.479 | 7.332 | 7.428 | 1,759,736 | +0.11(+1.51%) |
Sep 25, 2009 | 7.274 | 7.373 | 7.248 | 7.317 | 3,200,612 | +0.04(+0.54%) |
Sep 24, 2009 | 7.373 | 7.436 | 7.227 | 7.278 | 4,758,432 | -0.10(-1.36%) |
Sep 23, 2009 | 7.516 | 7.522 | 7.365 | 7.379 | 5,693,548 | -0.11(-1.48%) |
Sep 22, 2009 | 7.508 | 7.512 | 7.395 | 7.490 | 3,707,773 | +0.07(+0.99%) |
Sep 21, 2009 | 7.479 | 7.494 | 7.362 | 7.416 | 3,231,513 | -0.12(-1.55%) |
Sep 18, 2009 | 7.412 | 7.606 | 7.412 | 7.533 | 7,627,906 | +0.14(+1.94%) |
Sep 17, 2009 | 7.319 | 7.461 | 7.291 | 7.389 | 3,776,041 | +0.23(+3.18%) |
Sep 16, 2009 | 7.172 | 7.313 | 7.149 | 7.162 | 4,654,133 | +0.02(+0.29%) |
Sep 15, 2009 | 7.039 | 7.147 | 6.970 | 7.141 | 4,043,162 | +0.10(+1.46%) |
Sep 14, 2009 | 6.953 | 7.043 | 6.916 | 7.039 | 5,152,573 | +0.07(+0.94%) |
Sep 11, 2009 | 7.020 | 7.084 | 6.928 | 6.973 | 4,129,409 | -0.05(-0.67%) |
Sep 10, 2009 | 7.100 | 7.100 | 6.996 | 7.020 | 3,401,611 | -0.08(-1.13%) |
Sep 09, 2009 | 7.051 | 7.172 | 6.985 | 7.100 | 4,199,942 | +0.07(+0.96%) |
Sep 08, 2009 | 6.926 | 7.033 | 6.891 | 7.033 | 3,844,617 | +0.17(+2.48%) |
Sep 04, 2009 | 6.803 | 6.865 | 6.785 | 6.862 | 1,547,566 | +0.08(+1.15%) |
Sep 03, 2009 | 6.813 | 6.813 | 6.733 | 6.785 | 2,513,344 | -0.03(-0.42%) |
Sep 02, 2009 | 6.828 | 6.842 | 6.684 | 6.813 | 3,677,013 | -0.03(-0.39%) |
Sep 01, 2009 | 6.924 | 6.987 | 6.811 | 6.840 | 4,376,677 | -0.10(-1.48%) |
Aug 31, 2009 | 7.004 | 7.004 | 6.828 | 6.942 | 3,894,263 | -0.11(-1.51%) |
Aug 28, 2009 | 7.297 | 7.297 | 7.024 | 7.049 | 5,139,280 | -0.16(-2.27%) |
Aug 27, 2009 | 7.305 | 7.305 | 7.137 | 7.213 | 5,332,099 | -0.11(-1.48%) |
Aug 26, 2009 | 7.354 | 7.377 | 7.260 | 7.321 | 2,465,939 | -0.05(-0.67%) |
Aug 25, 2009 | 7.354 | 7.383 | 7.326 | 7.371 | 3,740,509 | +0.02(+0.33%) |
Aug 24, 2009 | 7.272 | 7.354 | 7.248 | 7.346 | 2,944,804 | +0.08(+1.10%) |
Aug 21, 2009 | 7.139 | 7.272 | 7.131 | 7.266 | 2,322,521 | +0.13(+1.78%) |
Aug 20, 2009 | 7.100 | 7.160 | 7.088 | 7.139 | 1,595,001 | +0.01(+0.17%) |
Aug 19, 2009 | 6.975 | 7.162 | 6.951 | 7.127 | 2,703,388 | +0.07(+1.05%) |
Aug 18, 2009 | 7.063 | 7.110 | 7.028 | 7.053 | 4,216,442 | +0.10(+1.48%) |
Aug 17, 2009 | 6.998 | 7.069 | 6.926 | 6.950 | 3,897,352 | -0.16(-2.31%) |
Aug 14, 2009 | 7.125 | 7.151 | 6.996 | 7.115 | 2,870,431 | -0.03(-0.40%) |
Aug 13, 2009 | 7.123 | 7.166 | 7.069 | 7.143 | 2,169,518 | +0.05(+0.72%) |
Aug 12, 2009 | 6.873 | 7.141 | 6.873 | 7.092 | 3,248,814 | +0.20(+2.85%) |
Aug 11, 2009 | 6.963 | 6.967 | 6.889 | 6.895 | 2,316,533 | -0.07(-1.00%) |
Aug 10, 2009 | 6.947 | 6.994 | 6.901 | 6.965 | 2,693,588 | -0.04(-0.56%) |
Aug 07, 2009 | 6.908 | 7.006 | 6.887 | 7.004 | 2,816,949 | +0.17(+2.43%) |
Aug 06, 2009 | 6.834 | 6.924 | 6.752 | 6.838 | 3,039,279 | -0.02(-0.36%) |
Aug 05, 2009 | 6.967 | 6.985 | 6.795 | 6.862 | 3,517,027 | -0.03(-0.45%) |
Aug 04, 2009 | 6.920 | 6.951 | 6.869 | 6.893 | 1,776,929 | -0.02(-0.26%) |
Aug 03, 2009 | 6.832 | 6.942 | 6.762 | 6.911 | 2,770,348 | +0.13(+1.90%) |
Jul 31, 2009 | 6.770 | 6.848 | 6.711 | 6.783 | 1,973,243 | +0.01(+0.09%) |
Jul 30, 2009 | 6.752 | 6.856 | 6.690 | 6.776 | 3,170,428 | +0.07(+1.07%) |
Jul 29, 2009 | 6.690 | 6.709 | 6.549 | 6.705 | 4,470,932 | -0.12(-1.77%) |
Jul 28, 2009 | 6.799 | 6.828 | 6.778 | 6.826 | 4,156,469 | -0.00(-0.06%) |
Jul 27, 2009 | 6.805 | 6.850 | 6.787 | 6.830 | 2,878,663 | +0.01(+0.21%) |
Jul 24, 2009 | 6.682 | 6.815 | 6.662 | 6.815 | 11,795 | +0.10(+1.43%) |
Jul 23, 2009 | 6.533 | 6.721 | 6.514 | 6.719 | 3,117,650 | +0.20(+3.08%) |
Jul 22, 2009 | 6.410 | 6.547 | 6.381 | 6.518 | 3,566,707 | +0.07(+1.14%) |
Jul 21, 2009 | 6.410 | 6.451 | 6.354 | 6.444 | 3,315,320 | +0.11(+1.68%) |
Jul 20, 2009 | 6.328 | 6.383 | 6.289 | 6.338 | 11,864,640 | +0.06(+0.91%) |
Jul 17, 2009 | 6.215 | 6.340 | 6.188 | 6.281 | 7,981,986 | +0.08(+1.26%) |
Jul 16, 2009 | 6.115 | 6.244 | 6.086 | 6.203 | 11,212,651 | +0.08(+1.34%) |
Jul 15, 2009 | 5.998 | 6.184 | 5.998 | 6.121 | 11,738,732 | +0.17(+2.79%) |
Jul 14, 2009 | 6.004 | 6.004 | 5.908 | 5.955 | 6,017,723 | -0.00(-0.07%) |
Jul 13, 2009 | 5.830 | 5.967 | 5.760 | 5.959 | 6,895,175 | +0.12(+2.04%) |
Jul 10, 2009 | 5.781 | 5.844 | 5.738 | 5.840 | 2,394,215 | +0.05(+0.81%) |
Jul 09, 2009 | 5.766 | 5.850 | 5.709 | 5.793 | 2,703,363 | +0.07(+1.29%) |
Jul 08, 2009 | 5.822 | 5.838 | 5.635 | 5.719 | 4,143,098 | -0.09(-1.55%) |
Jul 07, 2009 | 6.006 | 6.006 | 5.795 | 5.809 | 3,355,186 | -0.18(-3.01%) |
Jul 06, 2009 | 5.981 | 5.996 | 5.877 | 5.990 | 3,051,597 | +0.03(+0.58%) |
Jul 02, 2009 | 6.115 | 6.207 | 5.951 | 5.955 | 2,937,172 | -0.23(-3.71%) |