Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.153 | 7.165 | 7.040 | 7.081 | 973,292 | -0.05(-0.75%) |
Sep 29, 2009 | 6.956 | 7.159 | 6.956 | 7.135 | 1,073,314 | +0.12(+1.78%) |
Sep 28, 2009 | 6.938 | 7.016 | 6.909 | 7.010 | 512,500 | +0.12(+1.82%) |
Sep 25, 2009 | 6.950 | 7.028 | 6.843 | 6.885 | 574,020 | -0.06(-0.86%) |
Sep 24, 2009 | 7.063 | 7.075 | 6.920 | 6.944 | 824,580 | -0.08(-1.19%) |
Sep 23, 2009 | 7.057 | 7.129 | 6.938 | 7.028 | 850,803 | +0.00(+0.00%) |
Sep 22, 2009 | 6.950 | 7.051 | 6.921 | 7.028 | 1,110,881 | +0.06(+0.85%) |
Sep 21, 2009 | 6.956 | 7.010 | 6.891 | 6.968 | 680,035 | +0.00(+0.00%) |
Sep 18, 2009 | 7.111 | 7.129 | 6.968 | 6.968 | 932,916 | -0.14(-1.93%) |
Sep 17, 2009 | 7.016 | 7.111 | 6.974 | 7.105 | 764,205 | +0.06(+0.84%) |
Sep 16, 2009 | 6.879 | 7.111 | 6.879 | 7.045 | 937,564 | +0.21(+3.14%) |
Sep 15, 2009 | 6.831 | 6.843 | 6.718 | 6.831 | 690,715 | +0.03(+0.44%) |
Sep 14, 2009 | 6.926 | 6.980 | 6.766 | 6.802 | 1,034,840 | -0.18(-2.64%) |
Sep 11, 2009 | 6.968 | 6.992 | 6.926 | 6.986 | 476,089 | +0.01(+0.09%) |
Sep 10, 2009 | 6.861 | 6.986 | 6.825 | 6.980 | 864,649 | +0.11(+1.56%) |
Sep 09, 2009 | 6.700 | 6.879 | 6.700 | 6.873 | 919,383 | +0.13(+1.94%) |
Sep 08, 2009 | 6.724 | 6.742 | 6.605 | 6.742 | 691,367 | +0.07(+0.98%) |
Sep 04, 2009 | 6.599 | 6.677 | 6.575 | 6.677 | 645,316 | +0.05(+0.72%) |
Sep 03, 2009 | 6.611 | 6.629 | 6.546 | 6.629 | 1,161,287 | +0.10(+1.46%) |
Sep 02, 2009 | 6.575 | 6.653 | 6.504 | 6.534 | 1,348,809 | -0.10(-1.44%) |
Sep 01, 2009 | 6.807 | 6.807 | 6.599 | 6.629 | 1,350,023 | -0.15(-2.28%) |
Aug 31, 2009 | 6.742 | 6.837 | 6.736 | 6.784 | 1,003,376 | -0.02(-0.35%) |
Aug 28, 2009 | 6.748 | 6.825 | 6.706 | 6.807 | 1,032,951 | +0.07(+1.06%) |
Aug 27, 2009 | 6.790 | 6.790 | 6.677 | 6.736 | 708,580 | -0.05(-0.70%) |
Aug 26, 2009 | 6.742 | 6.861 | 6.671 | 6.784 | 586,972 | +0.07(+0.97%) |
Aug 25, 2009 | 6.760 | 6.796 | 6.677 | 6.718 | 628,954 | -0.05(-0.79%) |
Aug 24, 2009 | 6.897 | 6.950 | 6.748 | 6.772 | 488,753 | -0.11(-1.64%) |
Aug 21, 2009 | 6.813 | 6.921 | 6.796 | 6.885 | 726,039 | +0.08(+1.22%) |
Aug 20, 2009 | 6.825 | 6.891 | 6.742 | 6.802 | 520,509 | +0.02(+0.26%) |
Aug 19, 2009 | 6.754 | 6.831 | 6.742 | 6.784 | 508,047 | +0.01(+0.18%) |
Aug 18, 2009 | 6.831 | 6.903 | 6.677 | 6.772 | 449,942 | -0.01(-0.09%) |
Aug 17, 2009 | 6.784 | 6.885 | 6.754 | 6.778 | 668,539 | -0.10(-1.47%) |
Aug 14, 2009 | 6.980 | 6.980 | 6.813 | 6.879 | 605,106 | -0.08(-1.20%) |
Aug 13, 2009 | 6.873 | 6.986 | 6.843 | 6.962 | 611,053 | +0.10(+1.47%) |
Aug 12, 2009 | 6.915 | 6.986 | 6.784 | 6.861 | 1,201,523 | -0.07(-0.94%) |
Aug 11, 2009 | 7.028 | 7.141 | 6.897 | 6.926 | 2,186,374 | -0.18(-2.51%) |
Aug 10, 2009 | 7.057 | 7.170 | 6.921 | 7.105 | 1,001,354 | +0.04(+0.51%) |
Aug 07, 2009 | 6.956 | 7.117 | 6.688 | 7.069 | 1,137,538 | +0.12(+1.80%) |
Aug 06, 2009 | 7.051 | 7.111 | 6.861 | 6.944 | 695,613 | -0.05(-0.77%) |
Aug 05, 2009 | 6.932 | 6.998 | 6.867 | 6.998 | 1,570,908 | +0.08(+1.12%) |
Aug 04, 2009 | 6.849 | 6.944 | 6.843 | 6.921 | 1,097,827 | +0.10(+1.48%) |
Aug 03, 2009 | 6.665 | 6.825 | 6.623 | 6.819 | 1,103,487 | +0.21(+3.24%) |
Jul 31, 2009 | 6.593 | 6.665 | 6.575 | 6.605 | 738,392 | -0.04(-0.54%) |
Jul 30, 2009 | 6.599 | 6.653 | 6.552 | 6.641 | 661,501 | +0.07(+1.00%) |
Jul 29, 2009 | 6.540 | 6.647 | 6.534 | 6.575 | 839,828 | -0.04(-0.63%) |
Jul 28, 2009 | 6.343 | 6.617 | 6.331 | 6.617 | 1,028,103 | +0.18(+2.87%) |
Jul 27, 2009 | 6.397 | 6.468 | 6.343 | 6.433 | 1,344,936 | +0.04(+0.56%) |
Jul 24, 2009 | 6.337 | 6.444 | 6.278 | 6.397 | 1,160,636 | +0.00(+0.00%) |
Jul 23, 2009 | 6.349 | 6.427 | 6.331 | 6.397 | 1,660,437 | +0.07(+1.13%) |
Jul 22, 2009 | 6.355 | 6.498 | 6.189 | 6.325 | 1,478,717 | -0.07(-1.12%) |
Jul 21, 2009 | 6.736 | 6.748 | 6.389 | 6.397 | 1,596,323 | -0.34(-5.04%) |
Jul 20, 2009 | 6.611 | 6.909 | 6.546 | 6.736 | 1,366,268 | +0.12(+1.89%) |
Jul 17, 2009 | 6.724 | 6.742 | 6.546 | 6.611 | 823,572 | -0.10(-1.42%) |
Jul 16, 2009 | 6.629 | 6.724 | 6.575 | 6.706 | 1,019,317 | +0.10(+1.53%) |
Jul 15, 2009 | 6.569 | 6.635 | 6.516 | 6.605 | 1,278,347 | +0.08(+1.28%) |
Jul 14, 2009 | 6.534 | 6.587 | 6.486 | 6.522 | 945,612 | -0.01(-0.09%) |
Jul 13, 2009 | 6.444 | 6.546 | 6.427 | 6.528 | 2,103,844 | +0.08(+1.29%) |
Jul 10, 2009 | 6.195 | 6.474 | 6.177 | 6.444 | 1,473,783 | +0.26(+4.23%) |
Jul 09, 2009 | 6.189 | 6.224 | 6.105 | 6.183 | 846,408 | +0.05(+0.78%) |
Jul 08, 2009 | 6.201 | 6.284 | 6.099 | 6.135 | 1,470,169 | -0.07(-1.15%) |
Jul 07, 2009 | 6.409 | 6.498 | 6.201 | 6.206 | 1,332,290 | -0.23(-3.60%) |
Jul 06, 2009 | 6.314 | 6.510 | 6.314 | 6.439 | 983,865 | +0.08(+1.31%) |
Jul 02, 2009 | 6.385 | 6.516 | 6.314 | 6.355 | 1,064,513 | -0.09(-1.39%) |