Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.480 | 7.525 | 7.275 | 7.426 | 1,273,302 | -0.05(-0.71%) |
Sep 29, 2009 | 7.354 | 7.512 | 7.314 | 7.480 | 1,765,743 | +0.03(+0.36%) |
Sep 28, 2009 | 7.554 | 7.680 | 7.227 | 7.453 | 4,664,996 | -0.09(-1.13%) |
Sep 25, 2009 | 7.618 | 7.669 | 7.517 | 7.538 | 1,656,333 | -0.11(-1.50%) |
Sep 24, 2009 | 7.887 | 7.895 | 7.629 | 7.653 | 1,534,325 | -0.20(-2.54%) |
Sep 23, 2009 | 7.981 | 7.997 | 7.847 | 7.853 | 1,703,859 | -0.09(-1.07%) |
Sep 22, 2009 | 8.023 | 8.111 | 7.930 | 7.938 | 1,462,174 | -0.05(-0.63%) |
Sep 21, 2009 | 8.061 | 8.199 | 7.973 | 7.989 | 1,681,969 | -0.18(-2.22%) |
Sep 18, 2009 | 7.887 | 8.189 | 7.786 | 8.170 | 3,314,453 | +0.34(+4.29%) |
Sep 17, 2009 | 7.847 | 8.055 | 7.810 | 7.834 | 3,288,019 | -0.26(-3.23%) |
Sep 16, 2009 | 7.911 | 8.173 | 7.831 | 8.095 | 4,239,119 | +0.39(+5.12%) |
Sep 15, 2009 | 7.370 | 7.704 | 7.346 | 7.701 | 3,020,547 | +0.35(+4.71%) |
Sep 14, 2009 | 7.192 | 7.386 | 7.157 | 7.354 | 2,078,409 | +0.09(+1.17%) |
Sep 11, 2009 | 7.133 | 7.322 | 7.133 | 7.269 | 858,311 | +0.13(+1.87%) |
Sep 10, 2009 | 6.920 | 7.152 | 6.891 | 7.136 | 1,270,134 | +0.20(+2.92%) |
Sep 09, 2009 | 6.734 | 6.944 | 6.694 | 6.933 | 889,107 | +0.20(+2.93%) |
Sep 08, 2009 | 6.731 | 6.779 | 6.696 | 6.736 | 705,046 | +0.08(+1.20%) |
Sep 04, 2009 | 6.582 | 6.704 | 6.504 | 6.656 | 796,311 | +0.10(+1.50%) |
Sep 03, 2009 | 6.547 | 6.598 | 6.483 | 6.558 | 871,727 | +0.03(+0.53%) |
Sep 02, 2009 | 6.627 | 6.686 | 6.502 | 6.523 | 992,823 | -0.10(-1.57%) |
Sep 01, 2009 | 6.656 | 6.955 | 6.606 | 6.627 | 1,710,986 | -0.06(-0.96%) |
Aug 31, 2009 | 6.720 | 6.774 | 6.627 | 6.691 | 1,429,982 | -0.12(-1.76%) |
Aug 28, 2009 | 6.792 | 6.822 | 6.686 | 6.811 | 1,175,683 | +0.10(+1.47%) |
Aug 27, 2009 | 6.579 | 6.742 | 6.550 | 6.712 | 1,020,924 | +0.11(+1.61%) |
Aug 26, 2009 | 6.803 | 6.883 | 6.584 | 6.606 | 2,613,592 | -0.19(-2.82%) |
Aug 25, 2009 | 6.819 | 6.917 | 6.782 | 6.798 | 1,066,547 | -0.01(-0.20%) |
Aug 24, 2009 | 6.774 | 6.891 | 6.744 | 6.811 | 989,735 | +0.03(+0.51%) |
Aug 21, 2009 | 6.675 | 6.806 | 6.654 | 6.776 | 899,175 | +0.17(+2.58%) |
Aug 20, 2009 | 6.502 | 6.606 | 6.438 | 6.606 | 598,676 | +0.11(+1.72%) |
Aug 19, 2009 | 6.275 | 6.496 | 6.275 | 6.494 | 1,975,601 | +0.12(+1.92%) |
Aug 18, 2009 | 6.329 | 6.379 | 6.294 | 6.371 | 862,154 | +0.07(+1.06%) |
Aug 17, 2009 | 6.409 | 6.435 | 6.251 | 6.305 | 909,863 | -0.21(-3.27%) |
Aug 14, 2009 | 6.691 | 6.718 | 6.447 | 6.518 | 1,552,778 | -0.20(-2.94%) |
Aug 13, 2009 | 6.747 | 6.814 | 6.672 | 6.715 | 937,019 | -0.01(-0.16%) |
Aug 12, 2009 | 6.630 | 6.795 | 6.606 | 6.726 | 2,503,518 | +0.10(+1.53%) |
Aug 11, 2009 | 6.790 | 6.790 | 6.590 | 6.624 | 884,228 | -0.17(-2.55%) |
Aug 10, 2009 | 6.739 | 6.848 | 6.686 | 6.798 | 893,205 | +0.01(+0.12%) |
Aug 07, 2009 | 6.747 | 6.867 | 6.739 | 6.790 | 1,413,815 | +0.08(+1.19%) |
Aug 06, 2009 | 6.774 | 6.800 | 6.640 | 6.710 | 1,025,972 | -0.02(-0.24%) |
Aug 05, 2009 | 6.755 | 6.790 | 6.630 | 6.726 | 1,217,373 | +0.02(+0.32%) |
Aug 04, 2009 | 6.622 | 6.731 | 6.621 | 6.704 | 1,481,020 | +0.04(+0.56%) |
Aug 03, 2009 | 6.686 | 6.715 | 6.579 | 6.667 | 1,842,785 | +0.07(+1.13%) |
Jul 31, 2009 | 6.550 | 6.651 | 6.526 | 6.592 | 1,108,583 | +0.05(+0.81%) |
Jul 30, 2009 | 6.534 | 6.616 | 6.435 | 6.539 | 2,435,532 | +0.15(+2.29%) |
Jul 29, 2009 | 6.430 | 6.494 | 6.321 | 6.393 | 2,589,885 | -0.10(-1.56%) |
Jul 28, 2009 | 6.592 | 6.654 | 6.435 | 6.494 | 1,923,136 | -0.11(-1.69%) |
Jul 27, 2009 | 6.720 | 6.750 | 6.606 | 6.606 | 1,754,282 | -0.08(-1.16%) |
Jul 24, 2009 | 6.723 | 6.728 | 6.550 | 6.683 | 3,872 | -0.11(-1.65%) |
Jul 23, 2009 | 6.592 | 6.816 | 6.432 | 6.795 | 4,680,796 | +0.27(+4.21%) |
Jul 22, 2009 | 6.387 | 6.638 | 6.369 | 6.520 | 1,576,545 | +0.09(+1.37%) |
Jul 21, 2009 | 6.496 | 6.510 | 6.310 | 6.432 | 884,040 | +0.01(+0.12%) |
Jul 20, 2009 | 6.278 | 6.432 | 6.278 | 6.425 | 908,644 | +0.14(+2.25%) |
Jul 17, 2009 | 6.265 | 6.323 | 6.209 | 6.283 | 746,162 | +0.01(+0.21%) |
Jul 16, 2009 | 6.142 | 6.294 | 6.049 | 6.270 | 963,818 | +0.09(+1.42%) |
Jul 15, 2009 | 5.990 | 6.209 | 5.985 | 6.182 | 1,092,611 | +0.29(+4.93%) |
Jul 14, 2009 | 5.900 | 5.950 | 5.822 | 5.892 | 2,842,367 | +0.01(+0.14%) |
Jul 13, 2009 | 5.724 | 5.900 | 5.724 | 5.884 | 1,861,267 | +0.12(+2.03%) |
Jul 10, 2009 | 5.516 | 5.833 | 5.516 | 5.766 | 2,863,668 | +0.19(+3.49%) |
Jul 09, 2009 | 5.588 | 5.612 | 5.519 | 5.572 | 1,978,333 | -0.00(-0.05%) |
Jul 08, 2009 | 5.638 | 5.646 | 5.481 | 5.574 | 1,594,021 | -0.04(-0.71%) |
Jul 07, 2009 | 5.676 | 5.676 | 5.601 | 5.614 | 2,510,787 | -0.08(-1.45%) |
Jul 06, 2009 | 5.734 | 5.734 | 5.574 | 5.697 | 2,363,406 | -0.06(-1.02%) |
Jul 02, 2009 | 5.876 | 5.876 | 5.721 | 5.756 | 866,631 | -0.20(-3.36%) |