Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.535 | 7.680 | 7.419 | 7.529 | 398,067 | +0.02(+0.23%) |
Sep 29, 2009 | 7.430 | 7.564 | 7.430 | 7.512 | 223,693 | +0.08(+1.10%) |
Sep 28, 2009 | 7.628 | 7.651 | 7.419 | 7.430 | 294,505 | -0.13(-1.69%) |
Sep 25, 2009 | 7.547 | 7.616 | 7.424 | 7.558 | 244,176 | +0.05(+0.62%) |
Sep 24, 2009 | 7.541 | 7.634 | 7.419 | 7.512 | 316,872 | -0.01(-0.15%) |
Sep 23, 2009 | 7.739 | 7.739 | 7.436 | 7.523 | 275,992 | -0.02(-0.23%) |
Sep 22, 2009 | 7.581 | 7.680 | 7.500 | 7.541 | 485,463 | -0.03(-0.38%) |
Sep 21, 2009 | 7.465 | 7.651 | 7.436 | 7.570 | 199,461 | -0.08(-0.99%) |
Sep 18, 2009 | 7.593 | 7.709 | 7.448 | 7.645 | 735,929 | +0.05(+0.69%) |
Sep 17, 2009 | 7.325 | 7.611 | 7.273 | 7.593 | 374,712 | +0.33(+4.57%) |
Sep 16, 2009 | 7.389 | 7.448 | 7.192 | 7.261 | 309,843 | -0.09(-1.27%) |
Sep 15, 2009 | 7.337 | 7.517 | 7.122 | 7.355 | 690,529 | +0.23(+3.27%) |
Sep 14, 2009 | 7.110 | 7.151 | 6.988 | 7.122 | 201,212 | -0.03(-0.49%) |
Sep 11, 2009 | 7.448 | 7.500 | 7.099 | 7.157 | 238,599 | -0.25(-3.38%) |
Sep 10, 2009 | 7.576 | 7.593 | 7.069 | 7.407 | 463,459 | +0.09(+1.27%) |
Sep 09, 2009 | 7.302 | 7.442 | 7.273 | 7.314 | 243,700 | -0.01(-0.08%) |
Sep 08, 2009 | 7.715 | 7.803 | 7.232 | 7.320 | 474,092 | -0.28(-3.68%) |
Sep 04, 2009 | 7.605 | 7.645 | 7.320 | 7.599 | 307,421 | +0.13(+1.71%) |
Sep 03, 2009 | 7.261 | 7.529 | 7.174 | 7.471 | 249,610 | +0.24(+3.30%) |
Sep 02, 2009 | 7.523 | 7.558 | 7.209 | 7.232 | 399,267 | -0.33(-4.38%) |
Sep 01, 2009 | 8.140 | 8.140 | 7.453 | 7.564 | 648,320 | -0.47(-5.88%) |
Aug 31, 2009 | 7.942 | 8.128 | 7.564 | 8.037 | 530,537 | +0.11(+1.41%) |
Aug 28, 2009 | 7.989 | 7.989 | 7.808 | 7.925 | 282,127 | +0.01(+0.07%) |
Aug 27, 2009 | 7.890 | 8.117 | 7.675 | 7.919 | 472,729 | +0.00(+0.00%) |
Aug 26, 2009 | 7.785 | 7.965 | 7.675 | 7.919 | 623,692 | +0.08(+0.96%) |
Aug 25, 2009 | 7.494 | 7.939 | 7.424 | 7.843 | 1,168,004 | +0.39(+5.23%) |
Aug 24, 2009 | 7.384 | 7.552 | 7.302 | 7.453 | 516,395 | +0.09(+1.18%) |
Aug 21, 2009 | 7.163 | 7.465 | 7.081 | 7.366 | 677,643 | +0.21(+2.93%) |
Aug 20, 2009 | 7.116 | 7.215 | 6.988 | 7.157 | 667,406 | +0.05(+0.65%) |
Aug 19, 2009 | 6.901 | 7.110 | 6.749 | 7.110 | 498,293 | +0.21(+3.04%) |
Aug 18, 2009 | 7.029 | 7.087 | 6.866 | 6.901 | 399,995 | +0.28(+4.22%) |
Aug 17, 2009 | 6.907 | 6.959 | 6.597 | 6.621 | 382,705 | -0.38(-5.40%) |
Aug 14, 2009 | 7.128 | 7.128 | 6.889 | 7.000 | 769,620 | -0.16(-2.20%) |
Aug 13, 2009 | 6.982 | 7.174 | 6.924 | 7.157 | 441,410 | +0.24(+3.54%) |
Aug 12, 2009 | 6.883 | 6.982 | 6.866 | 6.912 | 519,747 | +0.13(+1.91%) |
Aug 11, 2009 | 6.610 | 6.862 | 6.593 | 6.783 | 642,521 | +0.12(+1.73%) |
Aug 10, 2009 | 6.616 | 6.673 | 6.506 | 6.667 | 529,750 | +0.07(+1.14%) |
Aug 07, 2009 | 6.506 | 6.696 | 6.477 | 6.593 | 492,628 | +0.11(+1.69%) |
Aug 06, 2009 | 6.506 | 6.616 | 6.477 | 6.483 | 449,579 | -0.04(-0.62%) |
Aug 05, 2009 | 6.581 | 6.673 | 6.477 | 6.523 | 799,958 | +0.07(+1.07%) |
Aug 04, 2009 | 6.598 | 6.725 | 6.426 | 6.454 | 1,486,353 | -0.40(-5.80%) |
Aug 03, 2009 | 7.353 | 7.387 | 6.748 | 6.852 | 1,207,046 | -0.33(-4.65%) |
Jul 31, 2009 | 7.214 | 7.439 | 7.174 | 7.186 | 818,506 | +0.01(+0.08%) |
Jul 30, 2009 | 8.533 | 8.752 | 6.961 | 7.180 | 3,204,969 | -0.90(-11.12%) |
Jul 29, 2009 | 8.032 | 8.159 | 7.860 | 8.078 | 854,400 | +0.03(+0.43%) |
Jul 28, 2009 | 8.182 | 8.182 | 7.888 | 8.044 | 525,083 | -0.13(-1.62%) |
Jul 27, 2009 | 8.320 | 8.337 | 8.124 | 8.176 | 250,148 | -0.03(-0.42%) |
Jul 24, 2009 | 8.078 | 8.303 | 8.015 | 8.210 | 3,030 | +0.01(+0.14%) |
Jul 23, 2009 | 8.032 | 8.354 | 7.986 | 8.199 | 383,060 | +0.22(+2.82%) |
Jul 22, 2009 | 7.911 | 8.193 | 7.832 | 7.974 | 315,233 | -0.06(-0.79%) |
Jul 21, 2009 | 8.291 | 8.406 | 7.665 | 8.038 | 583,327 | -0.25(-2.99%) |
Jul 20, 2009 | 8.176 | 8.406 | 8.078 | 8.285 | 505,869 | +0.23(+2.86%) |
Jul 17, 2009 | 7.819 | 8.101 | 7.629 | 8.055 | 500,100 | +0.24(+3.10%) |
Jul 16, 2009 | 7.543 | 7.854 | 7.450 | 7.813 | 520,955 | +0.28(+3.75%) |
Jul 15, 2009 | 7.433 | 7.571 | 7.295 | 7.531 | 536,192 | +0.24(+3.24%) |
Jul 14, 2009 | 7.001 | 7.399 | 6.961 | 7.295 | 438,770 | +0.31(+4.37%) |
Jul 13, 2009 | 6.961 | 6.996 | 6.840 | 6.990 | 312,777 | +0.23(+3.41%) |
Jul 10, 2009 | 6.817 | 6.834 | 6.564 | 6.760 | 326,088 | -0.06(-0.93%) |
Jul 09, 2009 | 6.880 | 6.964 | 6.708 | 6.823 | 403,676 | -0.03(-0.42%) |
Jul 08, 2009 | 7.180 | 7.180 | 6.760 | 6.852 | 583,548 | -0.24(-3.41%) |
Jul 07, 2009 | 7.145 | 7.197 | 6.996 | 7.093 | 490,844 | -0.03(-0.40%) |
Jul 06, 2009 | 7.284 | 7.284 | 6.765 | 7.122 | 389,587 | -0.08(-1.12%) |
Jul 02, 2009 | 7.272 | 7.485 | 7.157 | 7.203 | 358,529 | -0.18(-2.42%) |