Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.425 | 7.480 | 7.155 | 7.427 | 8,015,784 | +0.05(+0.66%) |
Sep 29, 2009 | 7.194 | 7.422 | 7.072 | 7.378 | 9,909,008 | +0.21(+2.93%) |
Sep 28, 2009 | 7.314 | 7.326 | 7.137 | 7.168 | 7,204,619 | -0.05(-0.63%) |
Sep 25, 2009 | 7.461 | 7.602 | 7.181 | 7.214 | 12,800,692 | -0.26(-3.42%) |
Sep 24, 2009 | 7.641 | 7.682 | 7.324 | 7.469 | 16,260,992 | -0.17(-2.26%) |
Sep 23, 2009 | 7.326 | 7.885 | 7.326 | 7.641 | 28,246,644 | +0.34(+4.68%) |
Sep 22, 2009 | 7.152 | 7.397 | 7.137 | 7.300 | 14,713,512 | +0.18(+2.53%) |
Sep 21, 2009 | 7.363 | 7.365 | 7.012 | 7.119 | 13,675,525 | -0.24(-3.21%) |
Sep 18, 2009 | 7.414 | 7.414 | 7.192 | 7.355 | 9,678,594 | -0.04(-0.51%) |
Sep 17, 2009 | 7.292 | 7.474 | 7.162 | 7.392 | 11,942,737 | +0.18(+2.50%) |
Sep 16, 2009 | 6.970 | 7.249 | 6.968 | 7.212 | 22,621,096 | +0.36(+5.24%) |
Sep 15, 2009 | 6.937 | 6.966 | 6.739 | 6.853 | 17,183,010 | -0.07(-0.99%) |
Sep 14, 2009 | 7.030 | 7.066 | 6.908 | 6.921 | 9,248,017 | -0.14(-2.05%) |
Sep 11, 2009 | 7.248 | 7.301 | 7.036 | 7.066 | 7,138,564 | -0.16(-2.18%) |
Sep 10, 2009 | 7.261 | 7.379 | 7.178 | 7.223 | 4,860,631 | -0.08(-1.16%) |
Sep 09, 2009 | 7.212 | 7.388 | 7.175 | 7.308 | 8,642,360 | +0.12(+1.63%) |
Sep 08, 2009 | 6.991 | 7.282 | 6.984 | 7.191 | 10,389,333 | +0.28(+4.02%) |
Sep 04, 2009 | 6.747 | 6.921 | 6.714 | 6.913 | 4,170,934 | +0.20(+2.90%) |
Sep 03, 2009 | 6.825 | 6.827 | 6.688 | 6.718 | 10,960,127 | -0.02(-0.24%) |
Sep 02, 2009 | 6.682 | 6.778 | 6.666 | 6.734 | 5,368,999 | +0.00(+0.05%) |
Sep 01, 2009 | 6.779 | 6.979 | 6.716 | 6.731 | 8,435,899 | -0.10(-1.41%) |
Aug 31, 2009 | 6.854 | 6.879 | 6.648 | 6.827 | 8,141,411 | -0.01(-0.14%) |
Aug 28, 2009 | 6.989 | 7.036 | 6.737 | 6.836 | 8,029,193 | -0.07(-0.94%) |
Aug 27, 2009 | 6.983 | 6.986 | 6.804 | 6.901 | 9,130,947 | -0.06(-0.86%) |
Aug 26, 2009 | 6.905 | 6.988 | 6.869 | 6.962 | 7,451,320 | +0.04(+0.56%) |
Aug 25, 2009 | 6.905 | 6.966 | 6.836 | 6.923 | 5,011,009 | +0.05(+0.71%) |
Aug 24, 2009 | 6.983 | 7.053 | 6.864 | 6.874 | 5,762,172 | -0.04(-0.52%) |
Aug 21, 2009 | 6.859 | 6.950 | 6.776 | 6.910 | 11,652,751 | +0.12(+1.82%) |
Aug 20, 2009 | 6.737 | 6.877 | 6.737 | 6.786 | 6,890,159 | +0.05(+0.72%) |
Aug 19, 2009 | 6.503 | 6.815 | 6.466 | 6.737 | 9,511,677 | +0.01(+0.14%) |
Aug 18, 2009 | 6.573 | 6.737 | 6.490 | 6.727 | 12,138,434 | +0.19(+2.91%) |
Aug 17, 2009 | 6.484 | 6.568 | 6.113 | 6.537 | 16,620,335 | -0.21(-3.11%) |
Aug 14, 2009 | 6.788 | 6.991 | 6.658 | 6.747 | 21,054,818 | -0.06(-0.81%) |
Aug 13, 2009 | 6.796 | 7.022 | 6.544 | 6.802 | 53,894,496 | -0.78(-10.31%) |
Aug 12, 2009 | 7.318 | 7.631 | 7.238 | 7.584 | 16,537,089 | +0.27(+3.64%) |
Aug 11, 2009 | 7.324 | 7.622 | 7.282 | 7.318 | 11,623,301 | -0.06(-0.77%) |
Aug 10, 2009 | 7.113 | 7.396 | 7.098 | 7.375 | 11,083,034 | +0.26(+3.68%) |
Aug 07, 2009 | 7.217 | 7.340 | 7.067 | 7.113 | 6,926,868 | -0.04(-0.52%) |
Aug 06, 2009 | 7.301 | 7.326 | 7.044 | 7.150 | 12,488,219 | -0.26(-3.53%) |
Aug 05, 2009 | 7.251 | 7.423 | 7.035 | 7.412 | 13,774,721 | +0.05(+0.68%) |
Aug 04, 2009 | 7.451 | 7.461 | 7.304 | 7.362 | 7,586,610 | -0.10(-1.35%) |
Aug 03, 2009 | 7.308 | 7.591 | 7.303 | 7.462 | 14,345,847 | +0.30(+4.18%) |
Jul 31, 2009 | 7.038 | 7.251 | 6.997 | 7.163 | 10,860,832 | +0.20(+2.87%) |
Jul 30, 2009 | 6.832 | 7.101 | 6.781 | 6.963 | 11,438,668 | +0.16(+2.37%) |
Jul 29, 2009 | 6.779 | 6.825 | 6.667 | 6.802 | 9,239,258 | +0.02(+0.34%) |
Jul 28, 2009 | 6.641 | 6.898 | 6.571 | 6.779 | 12,249,317 | +0.08(+1.24%) |
Jul 27, 2009 | 6.885 | 6.971 | 6.609 | 6.697 | 16,955,898 | -0.16(-2.35%) |
Jul 24, 2009 | 6.953 | 7.023 | 6.742 | 6.858 | 15,971,351 | -0.19(-2.74%) |
Jul 23, 2009 | 7.181 | 7.283 | 7.010 | 7.051 | 18,599,732 | -0.04(-0.53%) |
Jul 22, 2009 | 6.745 | 7.262 | 6.656 | 7.088 | 23,402,908 | +0.32(+4.76%) |
Jul 21, 2009 | 6.740 | 6.814 | 6.514 | 6.766 | 15,364,753 | +0.10(+1.56%) |
Jul 20, 2009 | 6.497 | 6.740 | 6.430 | 6.662 | 14,484,175 | +0.29(+4.62%) |
Jul 17, 2009 | 6.380 | 6.519 | 6.314 | 6.368 | 21,370,416 | +0.13(+2.03%) |
Jul 16, 2009 | 6.001 | 6.266 | 5.924 | 6.241 | 20,134,726 | +0.36(+6.17%) |
Jul 15, 2009 | 5.861 | 6.028 | 5.815 | 5.879 | 16,414,827 | +0.12(+2.00%) |
Jul 14, 2009 | 5.723 | 5.819 | 5.702 | 5.763 | 8,670,876 | +0.07(+1.26%) |
Jul 13, 2009 | 5.554 | 5.723 | 5.443 | 5.692 | 13,250,638 | +0.11(+1.98%) |
Jul 10, 2009 | 5.596 | 5.630 | 5.467 | 5.581 | 5,852,831 | +0.01(+0.23%) |
Jul 09, 2009 | 5.359 | 5.653 | 5.359 | 5.568 | 13,643,129 | +0.26(+5.00%) |
Jul 08, 2009 | 5.526 | 5.654 | 5.107 | 5.303 | 23,093,100 | -0.23(-4.17%) |
Jul 07, 2009 | 5.515 | 5.715 | 5.472 | 5.534 | 15,326,119 | +0.02(+0.38%) |
Jul 06, 2009 | 5.350 | 5.515 | 5.308 | 5.513 | 9,509,708 | +0.06(+1.13%) |
Jul 02, 2009 | 5.523 | 5.567 | 5.255 | 5.451 | 11,504,483 | -0.18(-3.18%) |