Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.790 | 7.840 | 7.496 | 7.696 | 4,214,191 | -0.06(-0.73%) |
Sep 29, 2009 | 8.016 | 8.135 | 7.677 | 7.753 | 3,202,738 | -0.02(-0.24%) |
Sep 28, 2009 | 7.734 | 8.022 | 7.690 | 7.771 | 3,486,341 | +0.03(+0.40%) |
Sep 25, 2009 | 7.759 | 7.859 | 7.596 | 7.740 | 3,845,092 | -0.07(-0.88%) |
Sep 24, 2009 | 8.185 | 8.198 | 7.608 | 7.809 | 4,510,150 | -0.29(-3.63%) |
Sep 23, 2009 | 8.574 | 8.580 | 8.053 | 8.104 | 5,012,877 | -0.46(-5.41%) |
Sep 22, 2009 | 8.398 | 8.574 | 8.386 | 8.567 | 5,177,738 | +0.21(+2.55%) |
Sep 21, 2009 | 8.868 | 8.893 | 8.241 | 8.354 | 3,838,786 | -0.34(-3.89%) |
Sep 18, 2009 | 8.617 | 8.793 | 8.379 | 8.693 | 6,684,927 | +0.16(+1.84%) |
Sep 17, 2009 | 8.611 | 9.050 | 8.398 | 8.536 | 4,278,026 | +0.16(+1.95%) |
Sep 16, 2009 | 8.292 | 8.724 | 8.241 | 8.373 | 4,694,801 | +0.13(+1.60%) |
Sep 15, 2009 | 8.160 | 8.404 | 8.072 | 8.241 | 3,687,491 | +0.14(+1.78%) |
Sep 14, 2009 | 7.809 | 8.110 | 7.728 | 8.097 | 3,364,361 | +0.23(+2.87%) |
Sep 11, 2009 | 7.953 | 8.041 | 7.734 | 7.872 | 3,190,069 | -0.10(-1.26%) |
Sep 10, 2009 | 7.765 | 7.984 | 7.671 | 7.972 | 3,073,717 | +0.16(+2.09%) |
Sep 09, 2009 | 7.665 | 7.840 | 7.608 | 7.809 | 3,588,168 | +0.14(+1.88%) |
Sep 08, 2009 | 7.615 | 7.684 | 7.464 | 7.665 | 3,010,830 | +0.19(+2.60%) |
Sep 04, 2009 | 7.333 | 7.496 | 7.245 | 7.471 | 1,926,728 | +0.09(+1.19%) |
Sep 03, 2009 | 7.383 | 7.496 | 7.201 | 7.383 | 3,748,674 | +0.18(+2.43%) |
Sep 02, 2009 | 7.220 | 7.389 | 7.101 | 7.207 | 4,385,446 | -0.10(-1.37%) |
Sep 01, 2009 | 7.521 | 7.728 | 7.301 | 7.308 | 4,405,096 | -0.28(-3.72%) |
Aug 31, 2009 | 7.746 | 8.122 | 7.577 | 7.590 | 4,840,080 | -0.08(-1.06%) |
Aug 28, 2009 | 7.677 | 7.771 | 7.527 | 7.671 | 1,719,135 | +0.03(+0.41%) |
Aug 27, 2009 | 7.696 | 7.740 | 7.351 | 7.640 | 1,870,012 | -0.01(-0.08%) |
Aug 26, 2009 | 7.527 | 7.731 | 7.439 | 7.646 | 3,204,102 | +0.16(+2.18%) |
Aug 25, 2009 | 7.458 | 7.646 | 7.458 | 7.483 | 2,083,316 | +0.01(+0.08%) |
Aug 24, 2009 | 7.627 | 7.684 | 7.477 | 7.477 | 3,196,215 | -0.06(-0.75%) |
Aug 21, 2009 | 7.314 | 7.665 | 7.276 | 7.533 | 1,979,076 | +0.34(+4.80%) |
Aug 20, 2009 | 6.944 | 7.214 | 6.919 | 7.189 | 2,723,551 | +0.27(+3.89%) |
Aug 19, 2009 | 6.932 | 7.057 | 6.806 | 6.919 | 1,752,085 | -0.09(-1.25%) |
Aug 18, 2009 | 6.756 | 7.145 | 6.725 | 7.007 | 3,815,381 | -0.01(-0.09%) |
Aug 17, 2009 | 7.019 | 7.076 | 6.681 | 7.013 | 3,345,882 | -0.28(-3.87%) |
Aug 14, 2009 | 7.163 | 7.540 | 7.138 | 7.295 | 3,052,081 | -0.10(-1.36%) |
Aug 13, 2009 | 7.583 | 7.640 | 7.289 | 7.395 | 2,711,790 | -0.08(-1.09%) |
Aug 12, 2009 | 7.176 | 7.552 | 7.176 | 7.477 | 3,062,632 | +0.34(+4.74%) |
Aug 11, 2009 | 7.182 | 7.295 | 7.063 | 7.138 | 4,104,701 | -0.16(-2.15%) |
Aug 10, 2009 | 7.753 | 7.753 | 7.207 | 7.295 | 4,738,080 | -0.45(-5.83%) |
Aug 07, 2009 | 7.333 | 7.953 | 7.289 | 7.746 | 6,238,209 | +0.55(+7.67%) |
Aug 06, 2009 | 7.257 | 7.590 | 7.145 | 7.195 | 6,521,551 | -0.33(-4.33%) |
Aug 05, 2009 | 6.762 | 7.677 | 6.587 | 7.521 | 6,342,028 | +0.46(+6.48%) |
Aug 04, 2009 | 6.505 | 7.201 | 6.455 | 7.063 | 6,808,446 | +0.58(+8.99%) |
Aug 03, 2009 | 6.443 | 6.549 | 6.399 | 6.480 | 2,309,851 | +0.11(+1.77%) |
Jul 31, 2009 | 6.317 | 6.474 | 6.236 | 6.368 | 1,723,703 | -0.01(-0.20%) |
Jul 30, 2009 | 6.230 | 6.480 | 6.186 | 6.380 | 2,843,869 | +0.23(+3.77%) |
Jul 29, 2009 | 6.205 | 6.292 | 6.023 | 6.148 | 2,188,263 | -0.13(-2.10%) |
Jul 28, 2009 | 6.261 | 6.324 | 6.136 | 6.280 | 1,798,394 | -0.02(-0.30%) |
Jul 27, 2009 | 6.211 | 6.311 | 6.117 | 6.299 | 1,332,741 | +0.07(+1.11%) |
Jul 24, 2009 | 6.017 | 6.248 | 5.929 | 6.230 | 1,649 | +0.13(+2.05%) |
Jul 23, 2009 | 5.866 | 6.154 | 5.797 | 6.104 | 4,271,029 | +0.27(+4.62%) |
Jul 22, 2009 | 5.747 | 5.948 | 5.666 | 5.835 | 2,463,765 | +0.01(+0.11%) |
Jul 21, 2009 | 5.998 | 6.054 | 5.760 | 5.829 | 2,251,932 | -0.13(-2.21%) |
Jul 20, 2009 | 5.634 | 5.960 | 5.609 | 5.960 | 2,364,345 | +0.35(+6.26%) |
Jul 17, 2009 | 5.772 | 5.772 | 5.547 | 5.609 | 3,640,298 | -0.16(-2.82%) |
Jul 16, 2009 | 5.590 | 5.825 | 5.503 | 5.772 | 3,703,446 | +0.10(+1.77%) |
Jul 15, 2009 | 5.471 | 5.741 | 5.465 | 5.672 | 4,350,222 | +0.24(+4.38%) |
Jul 14, 2009 | 5.189 | 5.440 | 5.133 | 5.434 | 4,204,476 | +0.20(+3.83%) |
Jul 13, 2009 | 5.026 | 5.252 | 5.020 | 5.233 | 5,135,642 | +0.26(+5.30%) |
Jul 10, 2009 | 5.008 | 5.095 | 4.857 | 4.970 | 2,974,264 | -0.08(-1.61%) |
Jul 09, 2009 | 5.221 | 5.221 | 5.051 | 5.051 | 2,843,085 | -0.07(-1.35%) |
Jul 08, 2009 | 5.365 | 5.365 | 5.014 | 5.120 | 5,070,043 | -0.16(-2.97%) |
Jul 07, 2009 | 5.597 | 5.597 | 5.252 | 5.277 | 3,117,232 | -0.33(-5.92%) |
Jul 06, 2009 | 5.277 | 5.653 | 5.221 | 5.609 | 4,422,788 | +0.24(+4.43%) |
Jul 02, 2009 | 5.553 | 5.653 | 5.302 | 5.371 | 3,882,796 | -0.40(-6.95%) |