Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.227 | 7.227 | 6.939 | 6.979 | 267,235 | -0.22(-3.03%) |
Sep 29, 2009 | 7.217 | 7.267 | 7.108 | 7.197 | 137,891 | +0.01(+0.14%) |
Sep 28, 2009 | 6.959 | 7.197 | 6.959 | 7.187 | 218,356 | +0.22(+3.13%) |
Sep 25, 2009 | 6.969 | 7.138 | 6.930 | 6.969 | 311,131 | -0.04(-0.57%) |
Sep 24, 2009 | 7.376 | 7.435 | 6.880 | 7.009 | 470,453 | -0.37(-4.97%) |
Sep 23, 2009 | 7.445 | 7.544 | 7.197 | 7.376 | 214,285 | -0.08(-1.06%) |
Sep 22, 2009 | 7.514 | 7.514 | 7.336 | 7.455 | 105,637 | +0.00(+0.00%) |
Sep 21, 2009 | 7.415 | 7.505 | 7.386 | 7.455 | 166,639 | +0.02(+0.27%) |
Sep 18, 2009 | 7.346 | 7.485 | 7.346 | 7.435 | 446,733 | +0.10(+1.35%) |
Sep 17, 2009 | 7.346 | 7.415 | 7.286 | 7.336 | 242,496 | +0.02(+0.27%) |
Sep 16, 2009 | 7.326 | 7.425 | 7.277 | 7.316 | 177,891 | -0.01(-0.14%) |
Sep 15, 2009 | 7.336 | 7.425 | 7.257 | 7.326 | 359,151 | +0.00(+0.00%) |
Sep 14, 2009 | 7.128 | 7.435 | 7.098 | 7.326 | 340,164 | +0.18(+2.50%) |
Sep 11, 2009 | 7.842 | 7.931 | 7.019 | 7.148 | 881,111 | -0.66(-8.50%) |
Sep 10, 2009 | 7.624 | 8.114 | 7.624 | 7.812 | 374,435 | +0.19(+2.47%) |
Sep 09, 2009 | 7.306 | 7.633 | 7.227 | 7.624 | 212,781 | +0.33(+4.48%) |
Sep 08, 2009 | 7.395 | 7.395 | 7.237 | 7.296 | 167,372 | -0.08(-1.08%) |
Sep 04, 2009 | 7.306 | 7.405 | 7.187 | 7.376 | 113,232 | +0.07(+0.95%) |
Sep 03, 2009 | 7.108 | 7.316 | 6.949 | 7.306 | 149,881 | +0.21(+2.93%) |
Sep 02, 2009 | 6.999 | 7.227 | 6.999 | 7.098 | 263,432 | -0.01(-0.14%) |
Sep 01, 2009 | 7.277 | 7.455 | 7.009 | 7.108 | 232,359 | -0.24(-3.24%) |
Aug 31, 2009 | 7.485 | 7.604 | 7.336 | 7.346 | 270,338 | -0.18(-2.37%) |
Aug 28, 2009 | 7.762 | 7.832 | 7.485 | 7.524 | 167,815 | -0.22(-2.82%) |
Aug 27, 2009 | 7.663 | 7.832 | 7.564 | 7.742 | 74,082 | +0.07(+0.90%) |
Aug 26, 2009 | 7.901 | 7.901 | 7.534 | 7.673 | 195,586 | -0.21(-2.64%) |
Aug 25, 2009 | 7.861 | 8.040 | 7.614 | 7.881 | 230,595 | +0.03(+0.38%) |
Aug 24, 2009 | 8.129 | 8.198 | 7.624 | 7.852 | 279,409 | -0.27(-3.30%) |
Aug 21, 2009 | 8.159 | 8.248 | 8.030 | 8.119 | 252,641 | +0.04(+0.49%) |
Aug 20, 2009 | 7.723 | 8.109 | 7.643 | 8.080 | 318,859 | +0.35(+4.49%) |
Aug 19, 2009 | 7.653 | 7.752 | 7.653 | 7.733 | 184,925 | -0.01(-0.13%) |
Aug 18, 2009 | 7.733 | 7.782 | 7.687 | 7.742 | 163,967 | +0.12(+1.56%) |
Aug 17, 2009 | 7.733 | 7.772 | 7.544 | 7.624 | 228,525 | -0.15(-1.91%) |
Aug 14, 2009 | 7.752 | 7.792 | 7.505 | 7.772 | 342,043 | +0.03(+0.38%) |
Aug 13, 2009 | 7.584 | 7.782 | 7.524 | 7.742 | 180,077 | +0.21(+2.76%) |
Aug 12, 2009 | 7.346 | 7.604 | 7.346 | 7.534 | 152,176 | +0.19(+2.56%) |
Aug 11, 2009 | 7.346 | 7.425 | 6.959 | 7.346 | 273,380 | +0.02(+0.27%) |
Aug 10, 2009 | 7.187 | 7.425 | 7.068 | 7.326 | 133,288 | +0.13(+1.79%) |
Aug 07, 2009 | 7.049 | 7.286 | 6.999 | 7.197 | 219,646 | +0.27(+3.86%) |
Aug 06, 2009 | 6.880 | 7.118 | 6.811 | 6.930 | 219,196 | +0.12(+1.75%) |
Aug 05, 2009 | 6.672 | 6.920 | 6.533 | 6.811 | 342,787 | +0.12(+1.78%) |
Aug 04, 2009 | 6.761 | 6.811 | 6.612 | 6.692 | 321,692 | -0.09(-1.32%) |
Aug 03, 2009 | 6.523 | 6.850 | 6.454 | 6.781 | 354,240 | +0.31(+4.75%) |
Jul 31, 2009 | 6.305 | 6.583 | 6.305 | 6.474 | 397,863 | +0.13(+2.03%) |
Jul 30, 2009 | 6.275 | 6.394 | 6.196 | 6.345 | 388,041 | +0.14(+2.24%) |
Jul 29, 2009 | 6.166 | 6.295 | 6.127 | 6.206 | 220,928 | -0.02(-0.32%) |
Jul 28, 2009 | 6.196 | 6.285 | 6.097 | 6.226 | 364,272 | +0.03(+0.48%) |
Jul 27, 2009 | 6.166 | 6.246 | 6.127 | 6.196 | 347,517 | +0.07(+1.13%) |
Jul 24, 2009 | 6.166 | 6.206 | 5.998 | 6.127 | 369,977 | -0.04(-0.64%) |
Jul 23, 2009 | 6.117 | 6.404 | 6.087 | 6.166 | 559,305 | +0.06(+0.97%) |
Jul 22, 2009 | 6.077 | 6.196 | 5.968 | 6.107 | 148,479 | +0.06(+0.98%) |
Jul 21, 2009 | 6.166 | 6.226 | 5.998 | 6.047 | 293,688 | -0.09(-1.45%) |
Jul 20, 2009 | 6.117 | 6.226 | 6.018 | 6.136 | 413,425 | +0.04(+0.65%) |
Jul 17, 2009 | 6.196 | 6.374 | 6.067 | 6.097 | 313,926 | -0.09(-1.44%) |
Jul 16, 2009 | 6.156 | 6.226 | 6.107 | 6.186 | 192,287 | -0.01(-0.16%) |
Jul 15, 2009 | 6.067 | 6.226 | 6.008 | 6.196 | 277,451 | +0.20(+3.31%) |
Jul 14, 2009 | 5.938 | 5.998 | 5.839 | 5.998 | 198,635 | +0.09(+1.51%) |
Jul 13, 2009 | 5.809 | 5.918 | 5.770 | 5.908 | 140,505 | +0.15(+2.58%) |
Jul 10, 2009 | 5.829 | 5.889 | 5.730 | 5.760 | 143,720 | -0.11(-1.86%) |
Jul 09, 2009 | 5.899 | 5.958 | 5.809 | 5.869 | 130,251 | +0.02(+0.34%) |
Jul 08, 2009 | 5.958 | 5.988 | 5.799 | 5.849 | 332,532 | -0.06(-1.01%) |
Jul 07, 2009 | 5.928 | 6.008 | 5.760 | 5.908 | 228,414 | +0.00(+0.00%) |
Jul 06, 2009 | 5.750 | 5.958 | 5.651 | 5.908 | 174,741 | +0.21(+3.65%) |
Jul 02, 2009 | 6.047 | 6.136 | 5.700 | 5.700 | 237,362 | -0.45(-7.26%) |