Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.891 | 8.171 | 7.853 | 7.959 | 921,257 | +0.05(+0.61%) |
Sep 29, 2009 | 7.978 | 8.016 | 7.901 | 7.910 | 1,072,048 | -0.08(-0.97%) |
Sep 28, 2009 | 7.959 | 8.132 | 7.891 | 7.988 | 804,467 | +0.10(+1.22%) |
Sep 25, 2009 | 7.930 | 7.968 | 7.804 | 7.891 | 873,023 | -0.09(-1.09%) |
Sep 24, 2009 | 8.190 | 8.248 | 7.853 | 7.978 | 932,295 | -0.21(-2.59%) |
Sep 23, 2009 | 8.354 | 8.354 | 8.113 | 8.190 | 1,186,786 | -0.17(-2.07%) |
Sep 22, 2009 | 8.450 | 8.479 | 8.228 | 8.363 | 590,866 | -0.06(-0.69%) |
Sep 21, 2009 | 8.065 | 8.469 | 8.015 | 8.421 | 628,173 | +0.30(+3.68%) |
Sep 18, 2009 | 8.093 | 8.190 | 8.093 | 8.122 | 482,907 | +0.05(+0.60%) |
Sep 17, 2009 | 8.045 | 8.190 | 8.031 | 8.074 | 799,112 | +0.03(+0.36%) |
Sep 16, 2009 | 7.766 | 8.046 | 7.708 | 8.045 | 838,229 | +0.28(+3.60%) |
Sep 15, 2009 | 7.670 | 7.825 | 7.660 | 7.766 | 807,143 | +0.06(+0.75%) |
Sep 14, 2009 | 7.573 | 7.708 | 7.383 | 7.708 | 507,179 | +0.05(+0.63%) |
Sep 11, 2009 | 7.583 | 7.761 | 7.517 | 7.660 | 630,299 | +0.04(+0.51%) |
Sep 10, 2009 | 7.438 | 7.660 | 7.438 | 7.621 | 598,287 | +0.27(+3.67%) |
Sep 09, 2009 | 7.275 | 7.467 | 7.255 | 7.352 | 826,281 | +0.08(+1.06%) |
Sep 08, 2009 | 7.188 | 7.332 | 7.120 | 7.275 | 498,309 | +0.07(+0.94%) |
Sep 04, 2009 | 7.024 | 7.226 | 6.899 | 7.207 | 433,970 | +0.21(+3.03%) |
Sep 03, 2009 | 6.995 | 7.130 | 6.928 | 6.995 | 655,236 | +0.02(+0.28%) |
Sep 02, 2009 | 6.918 | 7.043 | 6.793 | 6.976 | 916,261 | +0.05(+0.70%) |
Sep 01, 2009 | 6.985 | 7.169 | 6.889 | 6.928 | 1,002,897 | -0.13(-1.78%) |
Aug 31, 2009 | 7.014 | 7.072 | 6.754 | 7.053 | 503,051 | -0.06(-0.81%) |
Aug 28, 2009 | 7.188 | 7.217 | 7.034 | 7.111 | 280,563 | -0.07(-0.94%) |
Aug 27, 2009 | 7.140 | 7.226 | 6.966 | 7.178 | 646,741 | +0.04(+0.54%) |
Aug 26, 2009 | 6.966 | 7.178 | 6.822 | 7.140 | 751,580 | +0.12(+1.65%) |
Aug 25, 2009 | 6.937 | 7.101 | 6.879 | 7.024 | 1,481,187 | +0.08(+1.11%) |
Aug 24, 2009 | 6.831 | 7.034 | 6.658 | 6.947 | 587,933 | +0.11(+1.55%) |
Aug 21, 2009 | 6.764 | 6.851 | 6.696 | 6.841 | 686,599 | +0.11(+1.57%) |
Aug 20, 2009 | 6.590 | 6.735 | 6.562 | 6.735 | 1,194,411 | +0.14(+2.19%) |
Aug 19, 2009 | 6.504 | 6.648 | 6.369 | 6.590 | 512,302 | -0.03(-0.44%) |
Aug 18, 2009 | 6.475 | 6.668 | 6.311 | 6.619 | 883,492 | +0.09(+1.33%) |
Aug 17, 2009 | 6.552 | 6.648 | 6.456 | 6.533 | 802,642 | -0.13(-1.88%) |
Aug 14, 2009 | 6.696 | 6.696 | 6.542 | 6.658 | 1,155,499 | -0.07(-1.00%) |
Aug 13, 2009 | 6.745 | 6.793 | 6.619 | 6.725 | 563,008 | +0.02(+0.29%) |
Aug 12, 2009 | 6.523 | 6.802 | 6.484 | 6.706 | 971,999 | +0.18(+2.81%) |
Aug 11, 2009 | 6.465 | 6.552 | 6.272 | 6.523 | 600,697 | +0.00(+0.00%) |
Aug 10, 2009 | 6.542 | 6.610 | 6.475 | 6.523 | 671,636 | -0.09(-1.31%) |
Aug 07, 2009 | 6.571 | 6.687 | 6.272 | 6.610 | 499,520 | +0.14(+2.24%) |
Aug 06, 2009 | 6.562 | 6.562 | 6.263 | 6.465 | 550,636 | -0.06(-0.89%) |
Aug 05, 2009 | 6.224 | 6.523 | 6.099 | 6.523 | 833,972 | +0.29(+4.64%) |
Aug 04, 2009 | 6.080 | 6.301 | 5.926 | 6.234 | 546,464 | +0.17(+2.86%) |
Aug 03, 2009 | 6.224 | 6.301 | 5.916 | 6.060 | 710,373 | -0.10(-1.56%) |
Jul 31, 2009 | 6.147 | 6.282 | 6.089 | 6.157 | 859,068 | +0.09(+1.43%) |
Jul 30, 2009 | 6.166 | 6.205 | 5.974 | 6.070 | 815,166 | -0.04(-0.63%) |
Jul 29, 2009 | 6.157 | 6.215 | 5.934 | 6.109 | 930,221 | +0.01(+0.16%) |
Jul 28, 2009 | 6.696 | 6.696 | 5.868 | 6.099 | 1,456,969 | -0.73(-10.72%) |
Jul 27, 2009 | 6.542 | 6.841 | 6.272 | 6.831 | 880,639 | +0.39(+5.98%) |
Jul 24, 2009 | 6.407 | 6.533 | 6.369 | 6.446 | 712,658 | -0.03(-0.45%) |
Jul 23, 2009 | 6.388 | 6.523 | 6.359 | 6.475 | 765,284 | +0.05(+0.75%) |
Jul 22, 2009 | 6.398 | 6.590 | 6.330 | 6.427 | 1,032,291 | -0.03(-0.45%) |
Jul 21, 2009 | 6.456 | 6.562 | 6.321 | 6.456 | 734,850 | +0.02(+0.30%) |
Jul 20, 2009 | 6.292 | 6.484 | 6.118 | 6.436 | 692,113 | +0.20(+3.25%) |
Jul 17, 2009 | 6.224 | 6.253 | 5.974 | 6.234 | 1,266,922 | +0.08(+1.25%) |
Jul 16, 2009 | 6.378 | 6.378 | 6.099 | 6.157 | 594,635 | -0.28(-4.34%) |
Jul 15, 2009 | 6.157 | 6.504 | 6.041 | 6.436 | 965,726 | +0.32(+5.20%) |
Jul 14, 2009 | 6.012 | 6.176 | 5.945 | 6.118 | 1,027,507 | +0.07(+1.11%) |
Jul 13, 2009 | 5.656 | 6.138 | 5.550 | 6.051 | 986,387 | +0.39(+6.80%) |
Jul 10, 2009 | 5.367 | 5.714 | 5.203 | 5.665 | 899,332 | +0.28(+5.19%) |
Jul 09, 2009 | 5.376 | 5.569 | 5.203 | 5.386 | 526,099 | +0.03(+0.54%) |
Jul 08, 2009 | 5.550 | 5.550 | 5.203 | 5.357 | 508,553 | -0.15(-2.80%) |
Jul 07, 2009 | 5.473 | 5.511 | 5.357 | 5.511 | 717,288 | +0.04(+0.70%) |
Jul 06, 2009 | 5.396 | 5.502 | 5.251 | 5.473 | 462,282 | -0.03(-0.53%) |
Jul 02, 2009 | 5.482 | 5.559 | 4.972 | 5.502 | 2,086,823 | -0.33(-5.62%) |