Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.059 | 8.059 | 7.772 | 7.962 | 11,390 | +0.00(+0.00%) |
Sep 29, 2009 | 7.956 | 8.037 | 7.632 | 7.962 | 25,519 | +0.09(+1.10%) |
Sep 28, 2009 | 7.978 | 8.108 | 7.778 | 7.875 | 94,129 | -0.10(-1.29%) |
Sep 25, 2009 | 7.870 | 7.978 | 7.751 | 7.978 | 21,995 | +0.11(+1.34%) |
Sep 24, 2009 | 7.970 | 7.973 | 7.767 | 7.873 | 13,938 | -0.04(-0.44%) |
Sep 23, 2009 | 7.810 | 7.973 | 7.718 | 7.908 | 72,760 | +0.12(+1.53%) |
Sep 22, 2009 | 7.843 | 7.843 | 7.383 | 7.789 | 58,027 | +0.12(+1.62%) |
Sep 21, 2009 | 7.837 | 7.837 | 7.453 | 7.664 | 90,151 | +0.09(+1.21%) |
Sep 18, 2009 | 7.507 | 7.572 | 7.318 | 7.572 | 16,349 | +0.17(+2.26%) |
Sep 17, 2009 | 7.280 | 7.529 | 7.280 | 7.405 | 16,371 | +0.01(+0.07%) |
Sep 16, 2009 | 7.194 | 7.464 | 7.118 | 7.399 | 14,171 | +0.11(+1.48%) |
Sep 15, 2009 | 7.167 | 7.302 | 7.167 | 7.291 | 3,248 | +0.05(+0.64%) |
Sep 14, 2009 | 7.194 | 7.329 | 7.042 | 7.245 | 5,010 | +0.08(+1.09%) |
Sep 11, 2009 | 7.140 | 7.248 | 7.091 | 7.167 | 23,341 | +0.05(+0.76%) |
Sep 10, 2009 | 7.194 | 7.194 | 7.059 | 7.113 | 266,010 | +0.00(+0.00%) |
Sep 09, 2009 | 7.059 | 7.118 | 7.031 | 7.113 | 28,026 | +0.00(+0.00%) |
Sep 08, 2009 | 7.129 | 7.129 | 6.977 | 7.113 | 52,847 | -0.04(-0.53%) |
Sep 04, 2009 | 7.086 | 7.215 | 7.031 | 7.150 | 10,301 | +0.06(+0.92%) |
Sep 03, 2009 | 7.059 | 7.108 | 7.031 | 7.086 | 44,418 | -0.02(-0.30%) |
Sep 02, 2009 | 7.042 | 7.107 | 6.977 | 7.107 | 9,859 | +0.12(+1.76%) |
Sep 01, 2009 | 7.053 | 7.064 | 6.977 | 6.984 | 12,777 | +0.01(+0.18%) |
Aug 31, 2009 | 6.977 | 7.031 | 6.950 | 6.972 | 9,891 | -0.09(-1.23%) |
Aug 28, 2009 | 6.896 | 7.091 | 6.896 | 7.059 | 50,826 | -0.06(-0.91%) |
Aug 27, 2009 | 7.113 | 7.123 | 7.026 | 7.123 | 15,972 | +0.00(+0.00%) |
Aug 26, 2009 | 7.286 | 7.291 | 6.977 | 7.123 | 171,159 | -0.14(-1.94%) |
Aug 25, 2009 | 7.207 | 7.264 | 7.169 | 7.264 | 13,692 | +0.05(+0.75%) |
Aug 24, 2009 | 7.269 | 7.269 | 7.140 | 7.210 | 14,914 | +0.16(+2.22%) |
Aug 21, 2009 | 7.269 | 7.275 | 7.053 | 7.053 | 5,332 | -0.22(-2.98%) |
Aug 20, 2009 | 7.010 | 7.269 | 7.010 | 7.269 | 13,211 | +0.21(+2.91%) |
Aug 19, 2009 | 7.026 | 7.113 | 6.988 | 7.064 | 16,698 | -0.05(-0.76%) |
Aug 18, 2009 | 7.064 | 7.160 | 6.969 | 7.118 | 17,120 | +0.06(+0.84%) |
Aug 17, 2009 | 7.194 | 7.194 | 7.059 | 7.059 | 51,077 | -0.19(-2.61%) |
Aug 14, 2009 | 7.145 | 7.291 | 7.145 | 7.248 | 19,320 | +0.00(+0.00%) |
Aug 13, 2009 | 7.275 | 7.441 | 7.198 | 7.248 | 32,556 | -0.05(-0.74%) |
Aug 12, 2009 | 7.375 | 7.426 | 7.240 | 7.302 | 19,540 | -0.16(-2.17%) |
Aug 11, 2009 | 7.578 | 7.578 | 7.253 | 7.464 | 15,084 | -0.05(-0.65%) |
Aug 10, 2009 | 7.329 | 7.664 | 7.265 | 7.513 | 60,135 | +0.22(+3.04%) |
Aug 07, 2009 | 7.031 | 7.351 | 6.940 | 7.291 | 74,049 | +0.29(+4.17%) |
Aug 06, 2009 | 6.977 | 7.345 | 6.961 | 6.999 | 13,404 | -0.03(-0.38%) |
Aug 05, 2009 | 6.961 | 7.031 | 6.961 | 7.026 | 9,869 | +0.01(+0.08%) |
Aug 04, 2009 | 6.940 | 7.026 | 6.938 | 7.021 | 9,442 | -0.06(-0.84%) |
Aug 03, 2009 | 6.994 | 7.080 | 6.977 | 7.080 | 10,778 | +0.05(+0.69%) |
Jul 31, 2009 | 6.923 | 7.037 | 6.896 | 7.031 | 89,616 | +0.08(+1.09%) |
Jul 30, 2009 | 6.826 | 6.956 | 6.815 | 6.956 | 33,763 | +0.14(+1.98%) |
Jul 29, 2009 | 6.815 | 6.891 | 6.734 | 6.821 | 31,687 | -0.01(-0.16%) |
Jul 28, 2009 | 6.983 | 6.983 | 6.793 | 6.831 | 12,320 | +0.01(+0.16%) |
Jul 27, 2009 | 6.902 | 6.902 | 6.810 | 6.821 | 9,948 | -0.16(-2.31%) |
Jul 24, 2009 | 6.788 | 7.015 | 6.788 | 6.982 | 22,389 | +0.14(+2.08%) |
Jul 23, 2009 | 6.934 | 7.021 | 6.815 | 6.839 | 49,737 | -0.09(-1.36%) |
Jul 22, 2009 | 6.647 | 7.004 | 6.545 | 6.934 | 167,129 | +0.40(+6.13%) |
Jul 21, 2009 | 6.512 | 6.664 | 6.512 | 6.534 | 130,829 | -0.02(-0.25%) |
Jul 20, 2009 | 6.545 | 6.700 | 6.491 | 6.550 | 36,538 | -0.05(-0.74%) |
Jul 17, 2009 | 6.810 | 6.810 | 6.512 | 6.599 | 118,918 | -0.29(-4.16%) |
Jul 16, 2009 | 7.048 | 7.059 | 6.723 | 6.885 | 106,123 | -0.37(-5.07%) |
Jul 15, 2009 | 7.318 | 7.324 | 7.107 | 7.253 | 9,438 | +0.16(+2.20%) |
Jul 14, 2009 | 7.292 | 7.302 | 7.086 | 7.097 | 17,434 | -0.20(-2.81%) |
Jul 13, 2009 | 7.529 | 7.529 | 7.091 | 7.302 | 7,816 | -0.13(-1.75%) |
Jul 10, 2009 | 7.470 | 7.470 | 7.172 | 7.432 | 4,622 | +0.33(+4.65%) |
Jul 09, 2009 | 7.443 | 7.443 | 7.091 | 7.102 | 4,622 | -0.19(-2.60%) |
Jul 08, 2009 | 7.215 | 7.291 | 7.213 | 7.291 | 6,162 | +0.14(+1.97%) |
Jul 07, 2009 | 7.502 | 7.502 | 6.994 | 7.150 | 2,588 | -0.16(-2.15%) |
Jul 06, 2009 | 7.307 | 7.307 | 7.280 | 7.307 | 4,806 | +0.18(+2.58%) |
Jul 02, 2009 | 7.150 | 7.248 | 7.069 | 7.123 | 27,372 | -0.05(-0.68%) |