Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.229 | 7.459 | 7.124 | 7.268 | 681,094 | +0.04(+0.53%) |
Sep 29, 2009 | 7.144 | 7.268 | 7.067 | 7.229 | 825,262 | -0.03(-0.39%) |
Sep 28, 2009 | 7.029 | 7.335 | 7.029 | 7.258 | 795,994 | +0.23(+3.26%) |
Sep 25, 2009 | 7.067 | 7.144 | 7.010 | 7.029 | 616,849 | -0.04(-0.54%) |
Sep 24, 2009 | 7.220 | 7.315 | 7.007 | 7.067 | 977,518 | -0.14(-1.99%) |
Sep 23, 2009 | 7.373 | 7.573 | 7.210 | 7.210 | 711,063 | -0.16(-2.20%) |
Sep 22, 2009 | 7.506 | 7.526 | 7.277 | 7.373 | 822,323 | -0.08(-1.03%) |
Sep 21, 2009 | 7.554 | 7.640 | 7.401 | 7.449 | 922,982 | -0.16(-2.13%) |
Sep 18, 2009 | 7.545 | 7.879 | 7.420 | 7.611 | 2,541,470 | +0.45(+6.27%) |
Sep 17, 2009 | 7.239 | 7.382 | 7.077 | 7.163 | 811,455 | -0.21(-2.87%) |
Sep 16, 2009 | 7.583 | 7.583 | 7.163 | 7.374 | 816,365 | -0.10(-1.38%) |
Sep 15, 2009 | 7.459 | 7.640 | 7.344 | 7.478 | 1,576,241 | +0.05(+0.64%) |
Sep 14, 2009 | 7.134 | 7.459 | 6.991 | 7.430 | 1,048,948 | +0.27(+3.73%) |
Sep 11, 2009 | 6.924 | 7.239 | 6.886 | 7.163 | 905,421 | +0.23(+3.31%) |
Sep 10, 2009 | 6.809 | 6.933 | 6.685 | 6.933 | 729,276 | +0.12(+1.82%) |
Sep 09, 2009 | 6.637 | 6.819 | 6.628 | 6.809 | 553,576 | +0.17(+2.59%) |
Sep 08, 2009 | 6.637 | 6.676 | 6.542 | 6.637 | 336,344 | +0.05(+0.72%) |
Sep 04, 2009 | 6.542 | 6.594 | 6.446 | 6.590 | 338,181 | +0.06(+0.88%) |
Sep 03, 2009 | 6.599 | 6.628 | 6.389 | 6.532 | 325,794 | -0.02(-0.29%) |
Sep 02, 2009 | 6.561 | 6.685 | 6.542 | 6.551 | 568,560 | -0.04(-0.58%) |
Sep 01, 2009 | 6.695 | 6.838 | 6.542 | 6.590 | 912,241 | -0.16(-2.40%) |
Aug 31, 2009 | 6.790 | 6.857 | 6.695 | 6.752 | 798,546 | -0.05(-0.70%) |
Aug 28, 2009 | 6.637 | 6.867 | 6.594 | 6.800 | 777,578 | +0.16(+2.45%) |
Aug 27, 2009 | 6.609 | 6.685 | 6.446 | 6.637 | 465,293 | +0.02(+0.29%) |
Aug 26, 2009 | 6.570 | 6.656 | 6.504 | 6.618 | 375,524 | +0.05(+0.73%) |
Aug 25, 2009 | 6.437 | 6.656 | 6.418 | 6.570 | 876,943 | +0.17(+2.69%) |
Aug 24, 2009 | 6.513 | 6.647 | 6.389 | 6.399 | 939,882 | -0.02(-0.30%) |
Aug 21, 2009 | 6.217 | 6.437 | 6.112 | 6.418 | 1,346,876 | +0.33(+5.49%) |
Aug 20, 2009 | 6.265 | 6.294 | 6.055 | 6.083 | 876,211 | -0.12(-2.00%) |
Aug 19, 2009 | 6.294 | 6.303 | 6.131 | 6.208 | 584,244 | -0.10(-1.52%) |
Aug 18, 2009 | 6.227 | 6.399 | 6.208 | 6.303 | 655,765 | +0.02(+0.31%) |
Aug 17, 2009 | 6.198 | 6.379 | 6.179 | 6.284 | 917,314 | -0.10(-1.50%) |
Aug 14, 2009 | 6.685 | 6.819 | 6.284 | 6.379 | 1,736,450 | -0.37(-5.52%) |
Aug 13, 2009 | 6.685 | 6.752 | 6.590 | 6.752 | 907,183 | +0.09(+1.29%) |
Aug 12, 2009 | 6.666 | 6.905 | 6.590 | 6.666 | 1,108,872 | +0.02(+0.29%) |
Aug 11, 2009 | 6.704 | 6.704 | 6.394 | 6.647 | 1,486,343 | +0.03(+0.43%) |
Aug 10, 2009 | 6.800 | 6.857 | 6.513 | 6.618 | 1,430,160 | -0.02(-0.29%) |
Aug 07, 2009 | 6.504 | 6.666 | 6.446 | 6.637 | 1,024,094 | +0.19(+2.96%) |
Aug 06, 2009 | 6.465 | 6.504 | 6.446 | 6.446 | 932,194 | -0.01(-0.15%) |
Aug 05, 2009 | 6.580 | 6.618 | 6.322 | 6.456 | 1,483,452 | -0.07(-1.02%) |
Aug 04, 2009 | 6.246 | 6.570 | 6.188 | 6.523 | 1,749,132 | +0.23(+3.64%) |
Aug 03, 2009 | 6.265 | 6.344 | 6.179 | 6.294 | 998,564 | +0.21(+3.45%) |
Jul 31, 2009 | 6.112 | 6.246 | 5.874 | 6.083 | 1,832,119 | -0.05(-0.78%) |
Jul 30, 2009 | 5.759 | 6.513 | 5.596 | 6.131 | 6,735,647 | +0.71(+13.03%) |
Jul 29, 2009 | 5.405 | 5.491 | 5.300 | 5.424 | 1,695,608 | +0.04(+0.71%) |
Jul 28, 2009 | 5.491 | 5.596 | 5.339 | 5.386 | 2,742,207 | +0.14(+2.73%) |
Jul 27, 2009 | 5.186 | 5.300 | 5.119 | 5.243 | 1,322,402 | +0.21(+4.17%) |
Jul 24, 2009 | 4.899 | 5.081 | 4.899 | 5.033 | 1,117,431 | +0.11(+2.33%) |
Jul 23, 2009 | 4.851 | 5.004 | 4.775 | 4.918 | 1,885,038 | +0.16(+3.41%) |
Jul 22, 2009 | 4.813 | 4.861 | 4.708 | 4.756 | 1,681,337 | -0.07(-1.39%) |
Jul 21, 2009 | 4.804 | 4.909 | 4.670 | 4.823 | 1,413,743 | +0.03(+0.60%) |
Jul 20, 2009 | 4.871 | 4.947 | 4.785 | 4.794 | 1,558,867 | -0.04(-0.79%) |
Jul 17, 2009 | 5.233 | 5.233 | 4.794 | 4.832 | 3,245,440 | -0.56(-10.44%) |
Jul 16, 2009 | 5.157 | 5.415 | 5.138 | 5.396 | 1,636,737 | +0.24(+4.63%) |
Jul 15, 2009 | 5.109 | 5.205 | 5.081 | 5.157 | 1,006,438 | +0.09(+1.69%) |
Jul 14, 2009 | 4.937 | 5.319 | 4.937 | 5.071 | 1,473,799 | +0.11(+2.12%) |
Jul 13, 2009 | 4.813 | 4.976 | 4.813 | 4.966 | 1,279,647 | +0.12(+2.56%) |
Jul 10, 2009 | 4.785 | 4.871 | 4.746 | 4.842 | 866,325 | +0.02(+0.40%) |
Jul 09, 2009 | 4.842 | 4.928 | 4.813 | 4.823 | 891,861 | +0.01(+0.20%) |
Jul 08, 2009 | 4.832 | 4.937 | 4.737 | 4.813 | 1,738,963 | +0.02(+0.40%) |
Jul 07, 2009 | 4.680 | 4.937 | 4.680 | 4.794 | 2,241,908 | +0.21(+4.58%) |
Jul 06, 2009 | 4.689 | 4.718 | 4.450 | 4.584 | 1,173,345 | -0.09(-1.84%) |
Jul 02, 2009 | 4.823 | 4.861 | 4.651 | 4.670 | 2,160,625 | -0.21(-4.31%) |