Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.568 | 7.581 | 7.409 | 7.485 | 29,988 | -0.07(-0.91%) |
Sep 29, 2009 | 7.692 | 7.712 | 7.547 | 7.554 | 61,712 | -0.10(-1.26%) |
Sep 28, 2009 | 7.478 | 7.650 | 7.478 | 7.650 | 14,579 | +0.25(+3.45%) |
Sep 25, 2009 | 7.230 | 7.408 | 7.223 | 7.395 | 13,213 | +0.06(+0.85%) |
Sep 24, 2009 | 7.650 | 7.650 | 7.320 | 7.334 | 40,171 | -0.28(-3.70%) |
Sep 23, 2009 | 7.953 | 7.953 | 7.615 | 7.615 | 68,592 | -0.30(-3.77%) |
Sep 22, 2009 | 7.761 | 7.919 | 7.754 | 7.914 | 28,552 | +0.25(+3.26%) |
Sep 21, 2009 | 7.705 | 7.719 | 7.609 | 7.664 | 25,390 | -0.12(-1.50%) |
Sep 18, 2009 | 7.781 | 7.843 | 7.692 | 7.781 | 37,017 | +0.03(+0.34%) |
Sep 17, 2009 | 7.843 | 8.036 | 7.650 | 7.755 | 41,063 | -0.07(-0.86%) |
Sep 16, 2009 | 7.575 | 7.822 | 7.547 | 7.822 | 59,133 | +0.32(+4.22%) |
Sep 15, 2009 | 7.409 | 7.579 | 7.292 | 7.506 | 29,955 | +0.13(+1.77%) |
Sep 14, 2009 | 7.051 | 7.387 | 7.051 | 7.375 | 72,733 | +0.21(+2.88%) |
Sep 11, 2009 | 7.210 | 7.244 | 7.099 | 7.168 | 33,257 | -0.03(-0.38%) |
Sep 10, 2009 | 7.075 | 7.210 | 6.996 | 7.196 | 37,649 | +0.12(+1.70%) |
Sep 09, 2009 | 6.893 | 7.106 | 6.886 | 7.075 | 83,990 | +0.14(+2.04%) |
Sep 08, 2009 | 6.755 | 6.934 | 6.755 | 6.934 | 29,372 | +0.23(+3.39%) |
Sep 04, 2009 | 6.569 | 6.707 | 6.542 | 6.707 | 10,165 | +0.09(+1.35%) |
Sep 03, 2009 | 6.604 | 6.617 | 6.480 | 6.617 | 25,067 | +0.05(+0.73%) |
Sep 02, 2009 | 6.652 | 6.652 | 6.535 | 6.569 | 6,771 | -0.08(-1.14%) |
Sep 01, 2009 | 6.962 | 6.969 | 6.645 | 6.645 | 14,615 | -0.37(-5.30%) |
Aug 31, 2009 | 7.037 | 7.058 | 6.959 | 7.017 | 20,493 | -0.10(-1.36%) |
Aug 28, 2009 | 7.031 | 7.113 | 7.017 | 7.113 | 21,295 | +0.03(+0.49%) |
Aug 27, 2009 | 6.886 | 7.079 | 6.868 | 7.079 | 22,451 | +0.09(+1.36%) |
Aug 26, 2009 | 6.913 | 7.003 | 6.886 | 6.984 | 11,770 | +0.02(+0.22%) |
Aug 25, 2009 | 6.982 | 7.024 | 6.907 | 6.969 | 19,410 | +0.08(+1.13%) |
Aug 24, 2009 | 7.010 | 7.031 | 6.872 | 6.891 | 118,322 | -0.02(-0.23%) |
Aug 21, 2009 | 6.845 | 7.031 | 6.831 | 6.907 | 17,001 | +0.17(+2.45%) |
Aug 20, 2009 | 6.569 | 6.748 | 6.569 | 6.741 | 20,977 | +0.25(+3.82%) |
Aug 19, 2009 | 6.431 | 6.493 | 6.431 | 6.493 | 23,381 | -0.03(-0.49%) |
Aug 18, 2009 | 6.466 | 6.590 | 6.466 | 6.525 | 15,570 | +0.06(+0.92%) |
Aug 17, 2009 | 6.590 | 6.604 | 6.452 | 6.466 | 52,646 | -0.34(-5.06%) |
Aug 14, 2009 | 6.879 | 6.879 | 6.686 | 6.810 | 21,786 | -0.10(-1.49%) |
Aug 13, 2009 | 6.920 | 6.948 | 6.824 | 6.913 | 94,873 | +0.03(+0.50%) |
Aug 12, 2009 | 6.894 | 6.996 | 6.824 | 6.879 | 27,397 | +0.07(+1.01%) |
Aug 11, 2009 | 6.907 | 6.907 | 6.748 | 6.810 | 18,530 | -0.20(-2.85%) |
Aug 10, 2009 | 7.079 | 7.120 | 6.927 | 7.010 | 17,219 | -0.15(-2.07%) |
Aug 07, 2009 | 6.934 | 7.292 | 6.934 | 7.158 | 19,261 | +0.35(+5.11%) |
Aug 06, 2009 | 6.934 | 7.086 | 6.810 | 6.810 | 38,513 | +0.01(+0.10%) |
Aug 05, 2009 | 6.617 | 6.865 | 6.553 | 6.803 | 49,241 | +0.22(+3.35%) |
Aug 04, 2009 | 6.259 | 6.597 | 6.211 | 6.583 | 15,608 | +0.32(+5.17%) |
Aug 03, 2009 | 6.335 | 6.335 | 6.163 | 6.259 | 12,914 | +0.08(+1.34%) |
Jul 31, 2009 | 6.156 | 6.184 | 6.121 | 6.177 | 21,574 | +0.01(+0.22%) |
Jul 30, 2009 | 6.094 | 6.211 | 6.094 | 6.163 | 9,606 | +0.22(+3.65%) |
Jul 29, 2009 | 5.963 | 5.977 | 5.906 | 5.946 | 6,099 | -0.07(-1.09%) |
Jul 28, 2009 | 5.956 | 6.011 | 5.936 | 6.011 | 33,951 | +0.03(+0.58%) |
Jul 27, 2009 | 5.963 | 6.025 | 5.915 | 5.977 | 78,510 | +0.04(+0.70%) |
Jul 24, 2009 | 5.846 | 5.936 | 5.805 | 5.936 | 1,748 | +0.05(+0.82%) |
Jul 23, 2009 | 5.695 | 5.922 | 5.688 | 5.887 | 14,067 | +0.21(+3.64%) |
Jul 22, 2009 | 5.584 | 5.715 | 5.584 | 5.681 | 14,670 | +0.08(+1.48%) |
Jul 21, 2009 | 5.722 | 5.722 | 5.543 | 5.598 | 12,188 | -0.08(-1.45%) |
Jul 20, 2009 | 5.543 | 5.681 | 5.543 | 5.681 | 30,507 | +0.20(+3.64%) |
Jul 17, 2009 | 5.516 | 5.516 | 5.457 | 5.481 | 4,925 | -0.15(-2.69%) |
Jul 16, 2009 | 5.571 | 5.640 | 5.474 | 5.633 | 7,648 | +0.06(+0.99%) |
Jul 15, 2009 | 5.461 | 5.640 | 5.433 | 5.578 | 20,046 | +0.20(+3.71%) |
Jul 14, 2009 | 5.268 | 5.378 | 5.268 | 5.378 | 3,157 | +0.19(+3.73%) |
Jul 13, 2009 | 5.089 | 5.185 | 5.081 | 5.185 | 2,333 | +0.12(+2.44%) |
Jul 10, 2009 | 5.116 | 5.116 | 4.985 | 5.061 | 17,333 | -0.09(-1.72%) |
Jul 09, 2009 | 5.246 | 5.246 | 5.148 | 5.150 | 13,488 | +0.04(+0.79%) |
Jul 08, 2009 | 5.240 | 5.240 | 5.075 | 5.109 | 12,718 | -0.18(-3.46%) |
Jul 07, 2009 | 5.495 | 5.495 | 5.293 | 5.293 | 17,551 | -0.10(-1.84%) |
Jul 06, 2009 | 5.337 | 5.400 | 5.337 | 5.392 | 1,797 | +0.07(+1.29%) |
Jul 02, 2009 | 5.488 | 5.488 | 5.323 | 5.323 | 10,897 | -0.31(-5.50%) |