Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.464 | 7.520 | 7.193 | 7.466 | 7,973,530 | +0.05(+0.66%) |
Sep 29, 2009 | 7.232 | 7.461 | 7.110 | 7.417 | 9,856,774 | +0.21(+2.93%) |
Sep 28, 2009 | 7.353 | 7.365 | 7.175 | 7.206 | 7,166,641 | -0.05(-0.63%) |
Sep 25, 2009 | 7.500 | 7.642 | 7.219 | 7.252 | 12,733,215 | -0.26(-3.42%) |
Sep 24, 2009 | 7.682 | 7.722 | 7.363 | 7.508 | 16,175,275 | -0.17(-2.26%) |
Sep 23, 2009 | 7.365 | 7.927 | 7.365 | 7.682 | 28,097,746 | +0.34(+4.68%) |
Sep 22, 2009 | 7.190 | 7.436 | 7.175 | 7.338 | 14,635,952 | +0.18(+2.53%) |
Sep 21, 2009 | 7.402 | 7.404 | 7.049 | 7.157 | 13,603,437 | -0.24(-3.21%) |
Sep 18, 2009 | 7.453 | 7.453 | 7.231 | 7.394 | 9,627,575 | -0.04(-0.51%) |
Sep 17, 2009 | 7.330 | 7.513 | 7.199 | 7.432 | 11,879,782 | +0.18(+2.50%) |
Sep 16, 2009 | 7.007 | 7.288 | 7.005 | 7.250 | 22,501,852 | +0.36(+5.24%) |
Sep 15, 2009 | 6.974 | 7.003 | 6.775 | 6.889 | 17,092,432 | -0.07(-0.99%) |
Sep 14, 2009 | 7.067 | 7.103 | 6.945 | 6.958 | 9,199,268 | -0.15(-2.05%) |
Sep 11, 2009 | 7.286 | 7.340 | 7.074 | 7.103 | 7,100,934 | -0.16(-2.18%) |
Sep 10, 2009 | 7.299 | 7.418 | 7.216 | 7.262 | 4,835,009 | -0.08(-1.16%) |
Sep 09, 2009 | 7.250 | 7.427 | 7.213 | 7.347 | 8,596,804 | +0.12(+1.63%) |
Sep 08, 2009 | 7.028 | 7.320 | 7.021 | 7.229 | 10,334,568 | +0.28(+4.02%) |
Sep 04, 2009 | 6.783 | 6.958 | 6.750 | 6.949 | 4,148,948 | +0.20(+2.90%) |
Sep 03, 2009 | 6.861 | 6.863 | 6.724 | 6.753 | 10,902,352 | -0.02(-0.24%) |
Sep 02, 2009 | 6.717 | 6.814 | 6.701 | 6.770 | 5,340,697 | +0.00(+0.05%) |
Sep 01, 2009 | 6.815 | 7.016 | 6.752 | 6.766 | 8,391,430 | -0.10(-1.40%) |
Aug 31, 2009 | 6.891 | 6.915 | 6.683 | 6.863 | 8,098,495 | -0.01(-0.14%) |
Aug 28, 2009 | 7.026 | 7.074 | 6.773 | 6.873 | 7,986,869 | -0.07(-0.94%) |
Aug 27, 2009 | 7.020 | 7.023 | 6.840 | 6.938 | 9,082,814 | -0.06(-0.86%) |
Aug 26, 2009 | 6.941 | 7.025 | 6.905 | 6.998 | 7,412,042 | +0.04(+0.56%) |
Aug 25, 2009 | 6.941 | 7.003 | 6.873 | 6.959 | 4,984,594 | +0.05(+0.71%) |
Aug 24, 2009 | 7.020 | 7.090 | 6.900 | 6.910 | 5,731,798 | -0.04(-0.52%) |
Aug 21, 2009 | 6.895 | 6.987 | 6.812 | 6.946 | 11,591,326 | +0.12(+1.82%) |
Aug 20, 2009 | 6.773 | 6.913 | 6.773 | 6.822 | 6,853,839 | +0.05(+0.72%) |
Aug 19, 2009 | 6.538 | 6.851 | 6.500 | 6.773 | 9,461,537 | +0.01(+0.14%) |
Aug 18, 2009 | 6.608 | 6.773 | 6.524 | 6.763 | 12,074,449 | +0.19(+2.91%) |
Aug 17, 2009 | 6.518 | 6.603 | 6.145 | 6.572 | 16,532,724 | -0.21(-3.11%) |
Aug 14, 2009 | 6.824 | 7.028 | 6.693 | 6.783 | 20,943,832 | -0.06(-0.81%) |
Aug 13, 2009 | 6.832 | 7.059 | 6.578 | 6.838 | 53,610,400 | -0.79(-10.31%) |
Aug 12, 2009 | 7.356 | 7.672 | 7.276 | 7.624 | 16,449,916 | +0.27(+3.64%) |
Aug 11, 2009 | 7.363 | 7.662 | 7.320 | 7.356 | 11,562,030 | -0.06(-0.77%) |
Aug 10, 2009 | 7.150 | 7.435 | 7.135 | 7.414 | 11,024,612 | +0.26(+3.68%) |
Aug 07, 2009 | 7.255 | 7.379 | 7.105 | 7.150 | 6,890,354 | -0.04(-0.52%) |
Aug 06, 2009 | 7.340 | 7.365 | 7.082 | 7.188 | 12,422,389 | -0.26(-3.53%) |
Aug 05, 2009 | 7.289 | 7.463 | 7.072 | 7.451 | 13,702,110 | +0.05(+0.68%) |
Aug 04, 2009 | 7.490 | 7.500 | 7.342 | 7.401 | 7,546,618 | -0.10(-1.35%) |
Aug 03, 2009 | 7.347 | 7.631 | 7.342 | 7.502 | 14,270,225 | +0.30(+4.18%) |
Jul 31, 2009 | 7.075 | 7.289 | 7.034 | 7.201 | 10,803,581 | +0.20(+2.87%) |
Jul 30, 2009 | 6.868 | 7.139 | 6.817 | 7.000 | 11,378,371 | +0.16(+2.37%) |
Jul 29, 2009 | 6.815 | 6.861 | 6.703 | 6.838 | 9,190,555 | +0.02(+0.34%) |
Jul 28, 2009 | 6.676 | 6.935 | 6.606 | 6.815 | 12,184,747 | +0.08(+1.24%) |
Jul 27, 2009 | 6.922 | 7.008 | 6.644 | 6.732 | 16,866,518 | -0.16(-2.35%) |
Jul 24, 2009 | 6.990 | 7.061 | 6.778 | 6.894 | 15,887,161 | -0.19(-2.74%) |
Jul 23, 2009 | 7.219 | 7.322 | 7.047 | 7.088 | 18,501,688 | -0.04(-0.53%) |
Jul 22, 2009 | 6.781 | 7.301 | 6.691 | 7.126 | 23,279,544 | +0.32(+4.76%) |
Jul 21, 2009 | 6.776 | 6.850 | 6.549 | 6.802 | 15,283,761 | +0.10(+1.56%) |
Jul 20, 2009 | 6.531 | 6.776 | 6.464 | 6.698 | 14,407,824 | +0.30(+4.62%) |
Jul 17, 2009 | 6.413 | 6.554 | 6.348 | 6.402 | 21,257,766 | +0.13(+2.03%) |
Jul 16, 2009 | 6.033 | 6.299 | 5.956 | 6.274 | 20,028,590 | +0.36(+6.17%) |
Jul 15, 2009 | 5.892 | 6.060 | 5.846 | 5.910 | 16,328,299 | +0.12(+2.00%) |
Jul 14, 2009 | 5.753 | 5.849 | 5.732 | 5.794 | 8,625,169 | +0.07(+1.26%) |
Jul 13, 2009 | 5.583 | 5.753 | 5.472 | 5.722 | 13,180,790 | +0.11(+1.98%) |
Jul 10, 2009 | 5.626 | 5.660 | 5.496 | 5.611 | 5,821,978 | +0.01(+0.23%) |
Jul 09, 2009 | 5.387 | 5.683 | 5.387 | 5.598 | 13,571,211 | +0.27(+5.00%) |
Jul 08, 2009 | 5.555 | 5.684 | 5.134 | 5.331 | 22,971,368 | -0.23(-4.17%) |
Jul 07, 2009 | 5.544 | 5.745 | 5.501 | 5.563 | 15,245,330 | +0.02(+0.38%) |
Jul 06, 2009 | 5.379 | 5.544 | 5.336 | 5.542 | 9,459,579 | +0.06(+1.13%) |
Jul 02, 2009 | 5.552 | 5.596 | 5.282 | 5.480 | 11,443,839 | -0.18(-3.18%) |