Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.550 | 7.658 | 7.233 | 7.342 | 2,736,095 | -0.24(-3.22%) |
Sep 29, 2009 | 7.866 | 8.011 | 7.468 | 7.586 | 4,697,880 | +0.31(+4.22%) |
Sep 28, 2009 | 6.998 | 7.306 | 6.935 | 7.278 | 1,164,844 | +0.24(+3.47%) |
Sep 25, 2009 | 6.998 | 7.220 | 6.754 | 7.034 | 1,117,818 | +0.03(+0.39%) |
Sep 24, 2009 | 7.378 | 7.405 | 6.953 | 7.007 | 1,405,383 | -0.33(-4.56%) |
Sep 23, 2009 | 7.604 | 7.730 | 7.306 | 7.342 | 1,879,103 | -0.23(-2.99%) |
Sep 22, 2009 | 7.441 | 7.848 | 7.378 | 7.568 | 2,150,074 | +0.19(+2.57%) |
Sep 21, 2009 | 7.504 | 7.504 | 7.098 | 7.378 | 1,428,064 | -0.18(-2.39%) |
Sep 18, 2009 | 7.749 | 7.749 | 7.460 | 7.559 | 2,752,224 | -0.05(-0.71%) |
Sep 17, 2009 | 7.938 | 8.445 | 7.550 | 7.613 | 2,597,438 | +0.02(+0.24%) |
Sep 16, 2009 | 7.233 | 8.011 | 7.143 | 7.595 | 2,614,536 | +0.47(+6.60%) |
Sep 15, 2009 | 6.962 | 7.152 | 6.844 | 7.125 | 1,110,229 | +0.14(+1.94%) |
Sep 14, 2009 | 6.944 | 7.034 | 6.745 | 6.989 | 877,807 | -0.05(-0.64%) |
Sep 11, 2009 | 6.998 | 7.179 | 6.935 | 7.034 | 1,589,808 | +0.05(+0.78%) |
Sep 10, 2009 | 6.664 | 7.061 | 6.564 | 6.980 | 1,555,808 | +0.32(+4.75%) |
Sep 09, 2009 | 6.537 | 6.682 | 6.456 | 6.664 | 760,548 | +0.15(+2.36%) |
Sep 08, 2009 | 6.546 | 6.618 | 6.392 | 6.510 | 770,483 | +0.05(+0.84%) |
Sep 04, 2009 | 6.447 | 6.519 | 6.202 | 6.456 | 842,631 | +0.00(+0.00%) |
Sep 03, 2009 | 6.456 | 6.564 | 6.275 | 6.456 | 706,773 | +0.02(+0.28%) |
Sep 02, 2009 | 6.600 | 7.188 | 6.365 | 6.438 | 1,176,681 | -0.16(-2.47%) |
Sep 01, 2009 | 6.817 | 6.989 | 6.447 | 6.600 | 1,437,565 | -0.28(-4.07%) |
Aug 31, 2009 | 7.179 | 7.206 | 6.817 | 6.881 | 1,861,483 | -0.33(-4.52%) |
Aug 28, 2009 | 7.260 | 7.360 | 7.061 | 7.206 | 1,315,659 | +0.02(+0.25%) |
Aug 27, 2009 | 7.152 | 7.315 | 6.989 | 7.188 | 901,808 | +0.00(+0.00%) |
Aug 26, 2009 | 7.306 | 7.459 | 7.116 | 7.188 | 1,141,781 | -0.05(-0.75%) |
Aug 25, 2009 | 7.405 | 7.405 | 7.188 | 7.242 | 1,434,151 | +0.01(+0.12%) |
Aug 24, 2009 | 7.306 | 7.342 | 7.197 | 7.233 | 1,029,007 | -0.05(-0.74%) |
Aug 21, 2009 | 7.351 | 7.378 | 7.233 | 7.287 | 909,380 | +0.02(+0.25%) |
Aug 20, 2009 | 7.116 | 7.333 | 7.088 | 7.269 | 812,590 | +0.14(+2.03%) |
Aug 19, 2009 | 6.872 | 7.206 | 6.872 | 7.125 | 697,312 | +0.17(+2.47%) |
Aug 18, 2009 | 6.853 | 7.278 | 6.853 | 6.953 | 975,860 | +0.14(+2.11%) |
Aug 17, 2009 | 7.089 | 7.170 | 6.808 | 6.809 | 2,010,063 | -0.42(-5.86%) |
Aug 14, 2009 | 7.324 | 7.337 | 7.125 | 7.233 | 792,437 | -0.06(-0.87%) |
Aug 13, 2009 | 7.333 | 7.351 | 7.116 | 7.296 | 1,099,229 | +0.05(+0.62%) |
Aug 12, 2009 | 7.197 | 7.405 | 7.188 | 7.251 | 949,678 | +0.05(+0.75%) |
Aug 11, 2009 | 7.197 | 7.405 | 7.089 | 7.197 | 816,322 | -0.13(-1.73%) |
Aug 10, 2009 | 7.333 | 7.441 | 7.251 | 7.324 | 1,670,485 | -0.04(-0.49%) |
Aug 07, 2009 | 7.450 | 7.545 | 7.360 | 7.360 | 2,167,780 | +0.01(+0.12%) |
Aug 06, 2009 | 7.351 | 7.577 | 7.296 | 7.351 | 1,743,486 | +0.03(+0.37%) |
Aug 05, 2009 | 7.631 | 7.631 | 7.269 | 7.324 | 1,305,899 | -0.26(-3.46%) |
Aug 04, 2009 | 7.559 | 7.740 | 7.342 | 7.586 | 1,407,492 | +0.02(+0.24%) |
Aug 03, 2009 | 7.269 | 7.640 | 6.989 | 7.568 | 1,938,398 | +0.45(+6.35%) |
Jul 31, 2009 | 6.872 | 7.161 | 6.718 | 7.116 | 1,689,522 | +0.23(+3.28%) |
Jul 30, 2009 | 6.962 | 7.052 | 6.700 | 6.890 | 1,355,200 | +0.09(+1.33%) |
Jul 29, 2009 | 6.799 | 7.089 | 6.709 | 6.799 | 1,809,184 | -0.04(-0.53%) |
Jul 28, 2009 | 6.962 | 7.296 | 6.709 | 6.835 | 2,834,156 | -0.23(-3.20%) |
Jul 27, 2009 | 6.252 | 7.070 | 6.230 | 7.061 | 3,122,319 | +1.04(+17.27%) |
Jul 24, 2009 | 5.841 | 6.022 | 5.660 | 6.022 | 5,087 | +0.14(+2.46%) |
Jul 23, 2009 | 6.275 | 6.456 | 5.687 | 5.877 | 3,435,991 | -0.11(-1.81%) |
Jul 22, 2009 | 5.787 | 6.433 | 5.696 | 5.985 | 3,989,961 | +0.18(+3.12%) |
Jul 21, 2009 | 5.615 | 5.832 | 5.470 | 5.805 | 2,430,672 | +0.31(+5.59%) |
Jul 20, 2009 | 5.036 | 5.506 | 5.027 | 5.497 | 1,291,270 | +0.49(+9.75%) |
Jul 17, 2009 | 5.127 | 5.127 | 4.883 | 5.009 | 944,403 | -0.08(-1.60%) |
Jul 16, 2009 | 4.910 | 5.127 | 4.910 | 5.090 | 1,061,374 | +0.15(+3.11%) |
Jul 15, 2009 | 4.729 | 5.027 | 4.638 | 4.937 | 2,975,912 | +0.37(+8.12%) |
Jul 14, 2009 | 4.457 | 4.566 | 4.394 | 4.566 | 541,315 | +0.09(+2.02%) |
Jul 13, 2009 | 4.240 | 4.494 | 4.159 | 4.476 | 1,448,176 | +0.16(+3.77%) |
Jul 10, 2009 | 4.322 | 4.387 | 4.213 | 4.313 | 919,189 | -0.03(-0.62%) |
Jul 09, 2009 | 4.530 | 4.530 | 4.277 | 4.340 | 1,439,916 | -0.10(-2.24%) |
Jul 08, 2009 | 4.575 | 4.575 | 4.295 | 4.439 | 1,490,497 | -0.05(-1.01%) |
Jul 07, 2009 | 4.575 | 4.638 | 4.457 | 4.485 | 1,123,962 | -0.10(-2.17%) |
Jul 06, 2009 | 4.810 | 4.810 | 4.512 | 4.584 | 966,766 | -0.29(-5.94%) |
Jul 02, 2009 | 4.928 | 4.991 | 4.720 | 4.873 | 623,319 | -0.12(-2.36%) |