Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.760 | 7.770 | 7.440 | 7.490 | 61,990 | -0.24(-3.10%) |
Sep 29, 2009 | 7.720 | 7.790 | 7.700 | 7.730 | 19,023 | -0.01(-0.13%) |
Sep 28, 2009 | 7.670 | 7.800 | 7.520 | 7.740 | 29,396 | +0.16(+2.11%) |
Sep 25, 2009 | 7.330 | 7.580 | 7.220 | 7.580 | 92,577 | +0.28(+3.84%) |
Sep 24, 2009 | 7.500 | 7.530 | 7.230 | 7.300 | 106,795 | -0.15(-2.01%) |
Sep 23, 2009 | 7.460 | 7.500 | 7.400 | 7.450 | 87,630 | +0.03(+0.40%) |
Sep 22, 2009 | 7.450 | 7.500 | 7.410 | 7.420 | 24,533 | +0.02(+0.27%) |
Sep 21, 2009 | 7.500 | 7.500 | 7.310 | 7.400 | 35,692 | -0.10(-1.33%) |
Sep 18, 2009 | 7.420 | 7.530 | 7.410 | 7.500 | 110,855 | +0.08(+1.08%) |
Sep 17, 2009 | 7.500 | 7.550 | 7.420 | 7.420 | 73,646 | -0.02(-0.27%) |
Sep 16, 2009 | 7.340 | 7.500 | 7.340 | 7.440 | 23,625 | +0.13(+1.78%) |
Sep 15, 2009 | 7.240 | 7.380 | 7.240 | 7.310 | 12,260 | +0.13(+1.81%) |
Sep 14, 2009 | 7.410 | 7.410 | 7.130 | 7.180 | 144,973 | -0.23(-3.10%) |
Sep 11, 2009 | 7.370 | 7.490 | 7.370 | 7.410 | 78,266 | +0.01(+0.14%) |
Sep 10, 2009 | 7.420 | 7.450 | 7.250 | 7.400 | 43,083 | +0.00(+0.00%) |
Sep 09, 2009 | 7.450 | 7.490 | 7.320 | 7.400 | 68,976 | -0.04(-0.54%) |
Sep 08, 2009 | 7.480 | 7.490 | 7.390 | 7.440 | 116,260 | -0.05(-0.67%) |
Sep 04, 2009 | 7.490 | 7.500 | 7.460 | 7.490 | 44,190 | -0.01(-0.13%) |
Sep 03, 2009 | 7.590 | 7.590 | 7.450 | 7.500 | 43,279 | +0.02(+0.27%) |
Sep 02, 2009 | 7.430 | 7.490 | 7.410 | 7.480 | 24,603 | +0.03(+0.40%) |
Sep 01, 2009 | 7.310 | 7.490 | 7.310 | 7.450 | 59,157 | +0.10(+1.36%) |
Aug 31, 2009 | 7.260 | 7.380 | 7.260 | 7.350 | 43,961 | +0.03(+0.41%) |
Aug 28, 2009 | 7.310 | 7.380 | 7.287 | 7.320 | 36,683 | +0.01(+0.14%) |
Aug 27, 2009 | 7.290 | 7.310 | 7.250 | 7.310 | 36,178 | +0.02(+0.27%) |
Aug 26, 2009 | 7.200 | 7.290 | 7.150 | 7.290 | 25,819 | +0.11(+1.53%) |
Aug 25, 2009 | 7.070 | 7.200 | 7.030 | 7.180 | 25,248 | +0.14(+1.99%) |
Aug 24, 2009 | 7.080 | 7.100 | 7.000 | 7.040 | 35,821 | -0.04(-0.56%) |
Aug 21, 2009 | 6.860 | 7.090 | 6.860 | 7.080 | 77,949 | +0.18(+2.61%) |
Aug 20, 2009 | 6.740 | 6.900 | 6.710 | 6.900 | 35,706 | +0.17(+2.53%) |
Aug 19, 2009 | 6.320 | 6.740 | 6.320 | 6.730 | 25,212 | +0.36(+5.65%) |
Aug 18, 2009 | 5.990 | 6.440 | 5.970 | 6.370 | 71,340 | +0.43(+7.24%) |
Aug 17, 2009 | 6.130 | 6.390 | 5.900 | 5.940 | 78,974 | -0.14(-2.30%) |
Aug 14, 2009 | 6.690 | 6.720 | 6.080 | 6.080 | 101,772 | -0.59(-8.85%) |
Aug 13, 2009 | 6.780 | 6.800 | 6.620 | 6.670 | 40,489 | -0.13(-1.91%) |
Aug 12, 2009 | 6.640 | 6.870 | 6.610 | 6.800 | 78,791 | +0.14(+2.10%) |
Aug 11, 2009 | 6.800 | 6.890 | 6.600 | 6.660 | 54,206 | -0.13(-1.91%) |
Aug 10, 2009 | 6.570 | 6.840 | 6.570 | 6.790 | 78,570 | +0.16(+2.41%) |
Aug 07, 2009 | 6.660 | 7.060 | 6.600 | 6.630 | 99,549 | +0.23(+3.59%) |
Aug 06, 2009 | 6.720 | 6.790 | 6.400 | 6.400 | 50,102 | -0.30(-4.48%) |
Aug 05, 2009 | 6.980 | 6.990 | 6.600 | 6.700 | 47,318 | -0.30(-4.29%) |
Aug 04, 2009 | 6.930 | 7.060 | 6.810 | 7.000 | 45,024 | +0.04(+0.57%) |
Aug 03, 2009 | 6.940 | 7.100 | 6.900 | 6.960 | 40,719 | +0.02(+0.29%) |
Jul 31, 2009 | 6.980 | 7.090 | 6.890 | 6.940 | 65,382 | -0.04(-0.57%) |
Jul 30, 2009 | 7.230 | 7.290 | 6.930 | 6.980 | 64,055 | -0.20(-2.79%) |
Jul 29, 2009 | 7.100 | 7.230 | 6.900 | 7.180 | 47,290 | +0.08(+1.13%) |
Jul 28, 2009 | 6.910 | 7.200 | 6.790 | 7.100 | 32,602 | +0.15(+2.16%) |
Jul 27, 2009 | 7.180 | 7.200 | 6.940 | 6.950 | 45,713 | -0.13(-1.84%) |
Jul 24, 2009 | 7.100 | 7.220 | 7.060 | 7.080 | 43,071 | -0.06(-0.84%) |
Jul 23, 2009 | 7.150 | 7.180 | 7.090 | 7.140 | 67,888 | -0.03(-0.42%) |
Jul 22, 2009 | 7.100 | 7.170 | 7.060 | 7.170 | 53,130 | +0.07(+0.99%) |
Jul 21, 2009 | 6.880 | 7.100 | 6.870 | 7.100 | 75,152 | +0.25(+3.65%) |
Jul 20, 2009 | 6.850 | 6.880 | 6.660 | 6.850 | 72,057 | +0.10(+1.48%) |
Jul 17, 2009 | 6.690 | 6.750 | 6.520 | 6.750 | 51,382 | +0.09(+1.35%) |
Jul 16, 2009 | 6.570 | 6.660 | 6.360 | 6.660 | 33,446 | +0.06(+0.91%) |
Jul 15, 2009 | 6.410 | 6.600 | 6.320 | 6.600 | 35,989 | +0.19(+2.96%) |
Jul 14, 2009 | 6.400 | 6.430 | 6.260 | 6.410 | 37,900 | +0.06(+0.94%) |
Jul 13, 2009 | 5.970 | 6.350 | 5.930 | 6.350 | 31,511 | +0.41(+6.90%) |
Jul 10, 2009 | 5.820 | 6.050 | 5.800 | 5.940 | 40,046 | +0.10(+1.71%) |
Jul 09, 2009 | 6.080 | 6.080 | 5.840 | 5.840 | 29,285 | -0.21(-3.47%) |
Jul 08, 2009 | 6.070 | 6.130 | 5.960 | 6.050 | 29,222 | +0.00(+0.00%) |
Jul 07, 2009 | 6.000 | 6.160 | 5.900 | 6.050 | 99,244 | +0.05(+0.83%) |
Jul 06, 2009 | 5.950 | 6.060 | 5.900 | 6.000 | 68,102 | +0.10(+1.69%) |
Jul 02, 2009 | 6.310 | 6.310 | 5.900 | 5.900 | 91,038 | -0.47(-7.38%) |