Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.030 | 8.102 | 7.734 | 7.865 | 6,152,899 | -0.09(-1.08%) |
Sep 29, 2009 | 7.793 | 7.977 | 7.754 | 7.951 | 4,654,581 | +0.26(+3.42%) |
Sep 28, 2009 | 7.826 | 7.859 | 7.609 | 7.688 | 5,006,230 | -0.12(-1.52%) |
Sep 25, 2009 | 7.615 | 8.023 | 7.556 | 7.806 | 10,921,363 | +0.31(+4.13%) |
Sep 24, 2009 | 7.688 | 7.688 | 7.431 | 7.497 | 3,529,494 | -0.22(-2.90%) |
Sep 23, 2009 | 7.661 | 7.872 | 7.648 | 7.721 | 5,389,790 | +0.03(+0.43%) |
Sep 22, 2009 | 7.497 | 7.714 | 7.431 | 7.688 | 4,561,510 | +0.21(+2.82%) |
Sep 21, 2009 | 7.563 | 7.596 | 7.378 | 7.477 | 4,858,582 | +0.01(+0.18%) |
Sep 18, 2009 | 7.523 | 7.543 | 7.405 | 7.464 | 3,581,588 | +0.00(+0.00%) |
Sep 17, 2009 | 7.642 | 7.694 | 7.355 | 7.464 | 5,475,875 | -0.07(-0.96%) |
Sep 16, 2009 | 7.536 | 7.635 | 7.372 | 7.536 | 5,027,505 | +0.12(+1.60%) |
Sep 15, 2009 | 7.273 | 7.438 | 7.174 | 7.418 | 4,468,574 | +0.18(+2.45%) |
Sep 14, 2009 | 7.043 | 7.253 | 6.908 | 7.240 | 5,108,528 | +0.22(+3.09%) |
Sep 11, 2009 | 7.161 | 7.207 | 6.918 | 7.023 | 5,388,192 | -0.15(-2.11%) |
Sep 10, 2009 | 7.240 | 7.247 | 7.043 | 7.174 | 3,742,305 | -0.01(-0.18%) |
Sep 09, 2009 | 7.076 | 7.319 | 7.030 | 7.188 | 4,994,851 | +0.11(+1.58%) |
Sep 08, 2009 | 7.122 | 7.260 | 6.980 | 7.076 | 3,440,961 | +0.03(+0.37%) |
Sep 04, 2009 | 6.931 | 7.102 | 6.878 | 7.049 | 2,778,636 | +0.07(+0.94%) |
Sep 03, 2009 | 6.858 | 6.983 | 6.766 | 6.983 | 3,561,926 | +0.11(+1.63%) |
Sep 02, 2009 | 6.937 | 6.983 | 6.812 | 6.872 | 4,182,022 | -0.07(-1.04%) |
Sep 01, 2009 | 7.043 | 7.135 | 6.885 | 6.944 | 6,492,380 | -0.07(-1.03%) |
Aug 31, 2009 | 7.273 | 7.299 | 6.977 | 7.016 | 5,331,803 | -0.30(-4.05%) |
Aug 28, 2009 | 7.174 | 7.464 | 7.115 | 7.313 | 8,295,783 | +0.23(+3.25%) |
Aug 27, 2009 | 6.773 | 7.188 | 6.753 | 7.082 | 7,061,833 | +0.34(+5.08%) |
Aug 26, 2009 | 6.654 | 6.786 | 6.595 | 6.740 | 6,528,651 | +0.09(+1.39%) |
Aug 25, 2009 | 6.575 | 6.845 | 6.575 | 6.648 | 6,597,771 | +0.11(+1.71%) |
Aug 24, 2009 | 6.832 | 6.891 | 6.523 | 6.536 | 8,920,602 | -0.27(-3.97%) |
Aug 21, 2009 | 6.983 | 7.174 | 6.687 | 6.806 | 15,717,572 | -0.63(-8.50%) |
Aug 20, 2009 | 7.352 | 7.563 | 7.299 | 7.438 | 6,474,916 | +0.09(+1.16%) |
Aug 19, 2009 | 7.201 | 7.444 | 7.174 | 7.352 | 4,389,277 | +0.01(+0.09%) |
Aug 18, 2009 | 7.253 | 7.359 | 7.155 | 7.345 | 3,450,083 | +0.12(+1.64%) |
Aug 17, 2009 | 7.345 | 7.359 | 7.161 | 7.227 | 4,448,803 | -0.24(-3.26%) |
Aug 14, 2009 | 7.615 | 7.681 | 7.372 | 7.471 | 4,008,186 | -0.21(-2.74%) |
Aug 13, 2009 | 7.523 | 7.688 | 7.253 | 7.681 | 4,779,633 | +0.13(+1.65%) |
Aug 12, 2009 | 7.385 | 7.596 | 7.385 | 7.556 | 4,890,580 | +0.14(+1.95%) |
Aug 11, 2009 | 7.477 | 7.530 | 7.365 | 7.411 | 2,940,184 | -0.09(-1.14%) |
Aug 10, 2009 | 7.714 | 7.727 | 7.398 | 7.497 | 2,659,734 | -0.24(-3.06%) |
Aug 07, 2009 | 7.533 | 7.806 | 7.447 | 7.734 | 3,377,290 | +0.32(+4.26%) |
Aug 06, 2009 | 7.313 | 7.510 | 7.219 | 7.418 | 2,717,976 | +0.18(+2.55%) |
Aug 05, 2009 | 7.174 | 7.280 | 7.076 | 7.234 | 2,408,816 | -0.01(-0.09%) |
Aug 04, 2009 | 7.240 | 7.326 | 7.115 | 7.240 | 3,715,575 | -0.04(-0.54%) |
Aug 03, 2009 | 7.313 | 7.372 | 7.095 | 7.280 | 5,577,886 | -0.01(-0.18%) |
Jul 31, 2009 | 7.319 | 7.385 | 7.207 | 7.293 | 2,840,444 | -0.07(-0.98%) |
Jul 30, 2009 | 7.359 | 7.596 | 7.339 | 7.365 | 3,786,924 | +0.07(+0.99%) |
Jul 29, 2009 | 7.266 | 7.510 | 7.214 | 7.293 | 3,036,891 | +0.00(+0.00%) |
Jul 28, 2009 | 7.299 | 7.378 | 7.227 | 7.293 | 3,443,328 | -0.05(-0.63%) |
Jul 27, 2009 | 7.372 | 7.438 | 7.214 | 7.339 | 3,094,605 | -0.12(-1.59%) |
Jul 24, 2009 | 7.398 | 7.550 | 7.266 | 7.457 | 1,695 | +0.06(+0.80%) |
Jul 23, 2009 | 7.056 | 7.484 | 6.977 | 7.398 | 6,143,131 | +0.34(+4.85%) |
Jul 22, 2009 | 6.891 | 7.194 | 6.885 | 7.056 | 3,629,560 | +0.11(+1.52%) |
Jul 21, 2009 | 7.155 | 7.174 | 6.858 | 6.951 | 2,896,830 | -0.19(-2.67%) |
Jul 20, 2009 | 6.898 | 7.188 | 6.898 | 7.141 | 4,599,336 | +0.22(+3.14%) |
Jul 17, 2009 | 6.997 | 7.013 | 6.878 | 6.924 | 3,099,872 | -0.05(-0.75%) |
Jul 16, 2009 | 7.049 | 7.049 | 6.826 | 6.977 | 2,974,922 | -0.01(-0.19%) |
Jul 15, 2009 | 6.931 | 7.023 | 6.812 | 6.990 | 5,595,702 | +0.09(+1.34%) |
Jul 14, 2009 | 6.723 | 6.937 | 6.625 | 6.898 | 6,267,414 | +0.16(+2.41%) |
Jul 13, 2009 | 6.431 | 6.736 | 6.411 | 6.736 | 6,932,129 | +0.45(+7.12%) |
Jul 10, 2009 | 6.249 | 6.385 | 6.171 | 6.288 | 2,636,420 | -0.03(-0.51%) |
Jul 09, 2009 | 6.476 | 6.476 | 6.230 | 6.320 | 3,008,319 | -0.08(-1.22%) |
Jul 08, 2009 | 6.346 | 6.437 | 6.165 | 6.398 | 4,157,143 | +0.12(+1.86%) |
Jul 07, 2009 | 6.548 | 6.554 | 6.249 | 6.281 | 4,678,572 | -0.28(-4.25%) |
Jul 06, 2009 | 6.645 | 6.736 | 6.389 | 6.560 | 4,588,632 | +0.06(+0.90%) |
Jul 02, 2009 | 6.638 | 6.762 | 6.418 | 6.502 | 4,543,496 | -0.22(-3.28%) |