Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.360 | 7.480 | 7.130 | 7.350 | 430,278 | -0.02(-0.27%) |
Sep 29, 2009 | 7.580 | 7.620 | 7.370 | 7.370 | 333,686 | -0.19(-2.51%) |
Sep 28, 2009 | 7.410 | 7.590 | 7.390 | 7.560 | 435,649 | +0.18(+2.44%) |
Sep 25, 2009 | 7.390 | 7.630 | 7.320 | 7.380 | 568,421 | -0.13(-1.73%) |
Sep 24, 2009 | 7.820 | 7.880 | 7.450 | 7.510 | 402,852 | -0.29(-3.72%) |
Sep 23, 2009 | 7.990 | 8.010 | 7.800 | 7.800 | 481,065 | -0.15(-1.89%) |
Sep 22, 2009 | 7.930 | 8.040 | 7.910 | 7.950 | 475,946 | +0.06(+0.76%) |
Sep 21, 2009 | 7.790 | 8.000 | 7.660 | 7.890 | 554,663 | +0.04(+0.51%) |
Sep 18, 2009 | 7.830 | 8.070 | 7.760 | 7.850 | 861,421 | +0.06(+0.77%) |
Sep 17, 2009 | 7.890 | 8.010 | 7.720 | 7.790 | 296,750 | -0.15(-1.89%) |
Sep 16, 2009 | 7.950 | 8.090 | 7.840 | 7.940 | 269,247 | +0.03(+0.38%) |
Sep 15, 2009 | 7.870 | 7.920 | 7.730 | 7.910 | 507,353 | +0.04(+0.51%) |
Sep 14, 2009 | 8.080 | 8.090 | 7.670 | 7.870 | 570,567 | -0.26(-3.20%) |
Sep 11, 2009 | 8.010 | 8.230 | 8.000 | 8.130 | 588,607 | +0.12(+1.50%) |
Sep 10, 2009 | 7.600 | 8.010 | 7.600 | 8.010 | 728,015 | +0.45(+5.95%) |
Sep 09, 2009 | 7.260 | 7.730 | 7.180 | 7.560 | 794,653 | +0.27(+3.70%) |
Sep 08, 2009 | 7.080 | 7.345 | 6.990 | 7.290 | 455,138 | +0.29(+4.14%) |
Sep 04, 2009 | 7.020 | 7.060 | 6.920 | 7.000 | 481,538 | -0.04(-0.57%) |
Sep 03, 2009 | 6.980 | 7.090 | 6.840 | 7.040 | 779,154 | +0.08(+1.15%) |
Sep 02, 2009 | 6.960 | 7.090 | 6.920 | 6.960 | 1,011,375 | +0.01(+0.14%) |
Sep 01, 2009 | 7.010 | 7.420 | 6.900 | 6.950 | 1,117,754 | -0.06(-0.86%) |
Aug 31, 2009 | 7.120 | 7.170 | 6.930 | 7.010 | 810,674 | -0.21(-2.91%) |
Aug 28, 2009 | 7.340 | 7.389 | 7.191 | 7.220 | 298,912 | -0.05(-0.69%) |
Aug 27, 2009 | 7.090 | 7.350 | 6.950 | 7.270 | 430,528 | +0.18(+2.54%) |
Aug 26, 2009 | 7.160 | 7.160 | 7.020 | 7.090 | 450,188 | -0.07(-0.98%) |
Aug 25, 2009 | 7.410 | 7.410 | 7.110 | 7.160 | 511,170 | -0.18(-2.45%) |
Aug 24, 2009 | 7.350 | 7.490 | 7.310 | 7.340 | 498,981 | +0.05(+0.69%) |
Aug 21, 2009 | 7.230 | 7.330 | 7.070 | 7.290 | 1,126,944 | +0.15(+2.10%) |
Aug 20, 2009 | 7.200 | 7.350 | 7.090 | 7.140 | 332,068 | -0.06(-0.83%) |
Aug 19, 2009 | 6.910 | 7.290 | 6.830 | 7.200 | 528,662 | +0.20(+2.86%) |
Aug 18, 2009 | 6.720 | 7.030 | 6.720 | 7.000 | 671,211 | +0.35(+5.27%) |
Aug 17, 2009 | 6.770 | 6.800 | 6.500 | 6.650 | 750,545 | -0.32(-4.59%) |
Aug 14, 2009 | 7.240 | 7.370 | 6.430 | 6.970 | 2,482,898 | -0.39(-5.30%) |
Aug 13, 2009 | 7.150 | 7.390 | 7.100 | 7.360 | 464,797 | +0.23(+3.23%) |
Aug 12, 2009 | 7.080 | 7.300 | 7.050 | 7.130 | 391,454 | +0.00(+0.00%) |
Aug 11, 2009 | 7.180 | 7.360 | 7.000 | 7.130 | 529,719 | -0.08(-1.11%) |
Aug 10, 2009 | 6.980 | 7.370 | 6.940 | 7.210 | 426,424 | +0.15(+2.12%) |
Aug 07, 2009 | 7.120 | 7.200 | 6.930 | 7.060 | 595,869 | +0.03(+0.43%) |
Aug 06, 2009 | 7.040 | 7.090 | 6.860 | 7.030 | 489,449 | +0.01(+0.14%) |
Aug 05, 2009 | 7.080 | 7.080 | 6.800 | 7.020 | 590,534 | -0.02(-0.29%) |
Aug 04, 2009 | 7.200 | 7.200 | 6.970 | 7.040 | 319,791 | -0.21(-2.89%) |
Aug 03, 2009 | 7.070 | 7.260 | 6.870 | 7.250 | 529,125 | +0.19(+2.69%) |
Jul 31, 2009 | 7.060 | 7.250 | 7.000 | 7.060 | 489,004 | -0.01(-0.14%) |
Jul 30, 2009 | 7.000 | 7.260 | 6.930 | 7.070 | 395,153 | +0.16(+2.32%) |
Jul 29, 2009 | 6.890 | 7.000 | 6.790 | 6.910 | 409,543 | -0.09(-1.29%) |
Jul 28, 2009 | 6.920 | 7.070 | 6.800 | 7.000 | 372,645 | +0.01(+0.14%) |
Jul 27, 2009 | 7.170 | 7.290 | 6.790 | 6.990 | 471,055 | -0.13(-1.83%) |
Jul 24, 2009 | 6.930 | 7.120 | 6.860 | 7.120 | 630,553 | +0.14(+2.01%) |
Jul 23, 2009 | 6.650 | 7.105 | 6.650 | 6.980 | 715,337 | +0.30(+4.49%) |
Jul 22, 2009 | 6.660 | 6.760 | 6.580 | 6.680 | 296,317 | -0.03(-0.45%) |
Jul 21, 2009 | 6.700 | 6.800 | 6.580 | 6.710 | 289,150 | +0.03(+0.45%) |
Jul 20, 2009 | 6.750 | 6.880 | 6.650 | 6.680 | 418,000 | -0.05(-0.74%) |
Jul 17, 2009 | 6.800 | 6.900 | 6.650 | 6.730 | 486,921 | -0.08(-1.17%) |
Jul 16, 2009 | 6.830 | 6.850 | 6.520 | 6.810 | 862,154 | -0.06(-0.87%) |
Jul 15, 2009 | 6.780 | 7.000 | 6.610 | 6.870 | 828,655 | +0.30(+4.57%) |
Jul 14, 2009 | 6.570 | 6.620 | 6.414 | 6.570 | 333,227 | +0.00(+0.00%) |
Jul 13, 2009 | 6.310 | 6.580 | 6.300 | 6.570 | 719,601 | +0.24(+3.79%) |
Jul 10, 2009 | 6.520 | 6.530 | 6.260 | 6.330 | 760,478 | -0.19(-2.91%) |
Jul 09, 2009 | 6.410 | 6.820 | 6.350 | 6.520 | 731,324 | +0.14(+2.19%) |
Jul 08, 2009 | 6.480 | 6.480 | 6.180 | 6.380 | 744,982 | -0.05(-0.78%) |
Jul 07, 2009 | 6.590 | 6.620 | 6.380 | 6.430 | 835,440 | -0.09(-1.38%) |
Jul 06, 2009 | 6.430 | 6.550 | 6.280 | 6.520 | 733,697 | +0.04(+0.62%) |
Jul 02, 2009 | 6.800 | 6.800 | 6.480 | 6.480 | 621,858 | -0.39(-5.68%) |