Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.212 | 7.212 | 7.014 | 7.154 | 29,675 | -0.04(-0.60%) |
Sep 29, 2009 | 7.159 | 7.296 | 7.103 | 7.197 | 126,006 | +0.04(+0.53%) |
Sep 28, 2009 | 7.065 | 7.396 | 7.054 | 7.159 | 48,066 | -0.05(-0.71%) |
Sep 25, 2009 | 7.251 | 7.334 | 7.065 | 7.210 | 98,330 | -0.01(-0.07%) |
Sep 24, 2009 | 7.186 | 7.356 | 7.157 | 7.216 | 87,034 | -0.01(-0.15%) |
Sep 23, 2009 | 7.183 | 7.261 | 7.130 | 7.226 | 34,645 | +0.08(+1.13%) |
Sep 22, 2009 | 7.057 | 7.331 | 7.027 | 7.146 | 39,540 | +0.05(+0.68%) |
Sep 21, 2009 | 7.178 | 7.245 | 7.038 | 7.097 | 20,933 | -0.05(-0.75%) |
Sep 18, 2009 | 7.296 | 7.296 | 6.995 | 7.151 | 80,292 | -0.20(-2.71%) |
Sep 17, 2009 | 7.073 | 7.399 | 7.014 | 7.350 | 120,565 | +0.18(+2.55%) |
Sep 16, 2009 | 7.264 | 7.264 | 7.009 | 7.167 | 50,943 | -0.01(-0.08%) |
Sep 15, 2009 | 7.148 | 7.296 | 7.011 | 7.173 | 49,107 | -0.00(-0.04%) |
Sep 14, 2009 | 7.127 | 7.225 | 7.025 | 7.175 | 39,997 | +0.01(+0.15%) |
Sep 11, 2009 | 7.181 | 7.264 | 6.995 | 7.165 | 44,639 | -0.19(-2.63%) |
Sep 10, 2009 | 6.979 | 7.382 | 6.869 | 7.358 | 72,873 | +0.36(+5.07%) |
Sep 09, 2009 | 7.130 | 7.181 | 6.820 | 7.003 | 158,436 | -0.13(-1.88%) |
Sep 08, 2009 | 7.490 | 7.603 | 7.103 | 7.138 | 73,226 | -0.35(-4.71%) |
Sep 04, 2009 | 7.516 | 7.630 | 7.404 | 7.490 | 27,832 | -0.05(-0.64%) |
Sep 03, 2009 | 7.495 | 7.676 | 7.485 | 7.539 | 32,500 | +0.02(+0.25%) |
Sep 02, 2009 | 7.444 | 7.676 | 7.444 | 7.520 | 64,250 | +0.07(+0.90%) |
Sep 01, 2009 | 7.713 | 7.713 | 7.452 | 7.452 | 73,724 | -0.23(-2.94%) |
Aug 31, 2009 | 7.619 | 7.891 | 7.382 | 7.678 | 144,416 | +0.06(+0.74%) |
Aug 28, 2009 | 7.878 | 7.923 | 7.598 | 7.622 | 46,996 | -0.31(-3.97%) |
Aug 27, 2009 | 8.063 | 8.063 | 7.933 | 7.937 | 114,632 | -0.13(-1.63%) |
Aug 26, 2009 | 8.004 | 8.069 | 7.840 | 8.069 | 59,002 | -0.00(-0.03%) |
Aug 25, 2009 | 8.066 | 8.071 | 7.958 | 8.071 | 98,252 | +0.00(+0.00%) |
Aug 24, 2009 | 8.066 | 8.071 | 7.937 | 8.071 | 54,883 | +0.00(+0.00%) |
Aug 21, 2009 | 8.071 | 8.071 | 7.899 | 8.071 | 140,580 | +0.01(+0.10%) |
Aug 20, 2009 | 8.036 | 8.063 | 7.900 | 8.063 | 80,649 | +0.05(+0.67%) |
Aug 19, 2009 | 7.869 | 8.009 | 7.748 | 8.009 | 52,307 | +0.14(+1.78%) |
Aug 18, 2009 | 7.544 | 7.886 | 7.544 | 7.869 | 78,099 | +0.34(+4.46%) |
Aug 17, 2009 | 7.431 | 7.533 | 7.366 | 7.533 | 27,007 | +0.03(+0.36%) |
Aug 14, 2009 | 7.533 | 7.533 | 7.444 | 7.506 | 158,581 | -0.02(-0.29%) |
Aug 13, 2009 | 7.339 | 7.533 | 7.264 | 7.528 | 64,190 | +0.24(+3.36%) |
Aug 12, 2009 | 7.313 | 7.331 | 7.251 | 7.283 | 40,157 | +0.07(+1.01%) |
Aug 11, 2009 | 7.186 | 7.264 | 7.119 | 7.210 | 132,035 | +0.04(+0.53%) |
Aug 10, 2009 | 7.181 | 7.245 | 7.146 | 7.173 | 58,645 | -0.06(-0.82%) |
Aug 07, 2009 | 7.291 | 7.304 | 7.060 | 7.232 | 31,474 | +0.02(+0.34%) |
Aug 06, 2009 | 7.248 | 7.264 | 7.173 | 7.208 | 41,792 | +0.05(+0.68%) |
Aug 05, 2009 | 7.130 | 7.291 | 7.062 | 7.159 | 142,833 | -0.04(-0.52%) |
Aug 04, 2009 | 7.173 | 7.264 | 7.140 | 7.197 | 41,911 | +0.01(+0.19%) |
Aug 03, 2009 | 6.898 | 7.183 | 6.893 | 7.183 | 74,074 | +0.29(+4.22%) |
Jul 31, 2009 | 7.046 | 7.165 | 6.893 | 6.893 | 70,944 | -0.20(-2.81%) |
Jul 30, 2009 | 7.089 | 7.103 | 6.933 | 7.092 | 209,837 | +0.01(+0.19%) |
Jul 29, 2009 | 7.092 | 7.140 | 7.003 | 7.078 | 78,861 | +0.03(+0.46%) |
Jul 28, 2009 | 7.033 | 7.100 | 6.995 | 7.046 | 118,937 | +0.02(+0.27%) |
Jul 27, 2009 | 7.046 | 7.103 | 6.896 | 7.027 | 50,847 | +0.06(+0.81%) |
Jul 24, 2009 | 7.025 | 7.103 | 6.955 | 6.971 | 80,355 | -0.02(-0.31%) |
Jul 23, 2009 | 6.990 | 7.100 | 6.944 | 6.992 | 89,146 | -0.05(-0.76%) |
Jul 22, 2009 | 7.041 | 7.113 | 6.914 | 7.046 | 85,741 | +0.01(+0.11%) |
Jul 21, 2009 | 7.035 | 7.169 | 6.995 | 7.038 | 178,875 | +0.00(+0.04%) |
Jul 20, 2009 | 7.027 | 7.062 | 6.901 | 7.035 | 66,298 | +0.01(+0.11%) |
Jul 17, 2009 | 6.939 | 7.049 | 6.863 | 7.027 | 72,501 | +0.10(+1.44%) |
Jul 16, 2009 | 6.855 | 6.936 | 6.785 | 6.928 | 42,372 | +0.14(+2.10%) |
Jul 15, 2009 | 6.710 | 6.887 | 6.551 | 6.785 | 117,413 | +0.08(+1.20%) |
Jul 14, 2009 | 6.664 | 6.713 | 6.653 | 6.705 | 33,641 | +0.02(+0.32%) |
Jul 13, 2009 | 6.546 | 6.699 | 6.546 | 6.683 | 41,112 | +0.11(+1.64%) |
Jul 10, 2009 | 6.581 | 6.670 | 6.503 | 6.575 | 24,126 | +0.00(+0.00%) |
Jul 09, 2009 | 6.605 | 6.651 | 6.476 | 6.575 | 47,293 | -0.03(-0.53%) |
Jul 08, 2009 | 6.409 | 6.670 | 6.381 | 6.610 | 118,331 | +0.24(+3.71%) |
Jul 07, 2009 | 6.352 | 6.670 | 6.188 | 6.374 | 151,976 | +0.10(+1.59%) |
Jul 06, 2009 | 6.142 | 6.578 | 6.142 | 6.274 | 117,242 | +0.11(+1.79%) |
Jul 02, 2009 | 6.379 | 6.379 | 5.986 | 6.164 | 280,035 | -0.27(-4.22%) |