Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.330 | 7.360 | 7.010 | 7.110 | 1,067,615 | -0.23(-3.13%) |
Sep 29, 2009 | 7.240 | 7.420 | 7.200 | 7.340 | 505,236 | -0.08(-1.08%) |
Sep 28, 2009 | 7.120 | 7.500 | 7.070 | 7.420 | 1,050,938 | +0.33(+4.65%) |
Sep 25, 2009 | 7.130 | 7.250 | 7.040 | 7.090 | 1,248,797 | -0.07(-0.98%) |
Sep 24, 2009 | 7.460 | 7.470 | 7.100 | 7.160 | 950,289 | -0.21(-2.85%) |
Sep 23, 2009 | 7.450 | 7.520 | 7.360 | 7.370 | 1,152,316 | -0.08(-1.07%) |
Sep 22, 2009 | 7.550 | 7.550 | 7.320 | 7.450 | 931,196 | -0.03(-0.40%) |
Sep 21, 2009 | 7.750 | 7.860 | 7.250 | 7.480 | 4,095,832 | -0.63(-7.77%) |
Sep 18, 2009 | 8.100 | 8.490 | 7.960 | 8.110 | 7,542,153 | +0.12(+1.50%) |
Sep 17, 2009 | 7.870 | 8.050 | 7.820 | 7.990 | 1,640,596 | -0.11(-1.36%) |
Sep 16, 2009 | 7.920 | 8.180 | 7.880 | 8.100 | 1,573,654 | +0.23(+2.92%) |
Sep 15, 2009 | 7.580 | 7.940 | 7.300 | 7.870 | 2,023,279 | +0.29(+3.83%) |
Sep 14, 2009 | 7.380 | 7.620 | 7.260 | 7.580 | 1,799,768 | +0.16(+2.16%) |
Sep 11, 2009 | 7.460 | 7.490 | 7.300 | 7.420 | 1,656,655 | -0.04(-0.54%) |
Sep 10, 2009 | 7.250 | 7.480 | 7.170 | 7.460 | 2,197,974 | +0.31(+4.34%) |
Sep 09, 2009 | 7.280 | 7.480 | 7.080 | 7.150 | 1,332,686 | -0.01(-0.14%) |
Sep 08, 2009 | 7.220 | 7.290 | 7.060 | 7.160 | 1,152,418 | +0.03(+0.42%) |
Sep 04, 2009 | 7.120 | 7.260 | 7.020 | 7.130 | 942,411 | -0.12(-1.66%) |
Sep 03, 2009 | 7.160 | 7.260 | 6.830 | 7.250 | 1,326,564 | +0.20(+2.84%) |
Sep 02, 2009 | 6.970 | 7.140 | 6.850 | 7.050 | 1,552,844 | +0.15(+2.17%) |
Sep 01, 2009 | 7.030 | 7.340 | 6.810 | 6.900 | 1,742,896 | -0.21(-2.95%) |
Aug 31, 2009 | 7.200 | 7.200 | 7.020 | 7.110 | 624,841 | -0.09(-1.25%) |
Aug 28, 2009 | 7.370 | 7.480 | 7.170 | 7.200 | 1,274,417 | -0.11(-1.50%) |
Aug 27, 2009 | 7.300 | 7.570 | 7.190 | 7.310 | 657,656 | -0.01(-0.14%) |
Aug 26, 2009 | 7.350 | 7.740 | 7.260 | 7.320 | 1,428,386 | +0.03(+0.41%) |
Aug 25, 2009 | 7.150 | 7.570 | 7.100 | 7.290 | 1,049,934 | +0.15(+2.10%) |
Aug 24, 2009 | 7.040 | 7.200 | 6.770 | 7.140 | 857,079 | +0.13(+1.85%) |
Aug 21, 2009 | 7.180 | 7.330 | 6.900 | 7.010 | 1,806,893 | -0.05(-0.71%) |
Aug 20, 2009 | 7.340 | 7.400 | 6.800 | 7.060 | 1,102,643 | -0.22(-3.02%) |
Aug 19, 2009 | 6.950 | 7.370 | 6.840 | 7.280 | 833,166 | +0.22(+3.12%) |
Aug 18, 2009 | 7.000 | 7.200 | 6.770 | 7.060 | 791,195 | +0.18(+2.62%) |
Aug 17, 2009 | 6.810 | 7.120 | 6.690 | 6.880 | 1,137,367 | -0.32(-4.45%) |
Aug 14, 2009 | 7.600 | 7.600 | 7.140 | 7.200 | 1,067,283 | -0.40(-5.26%) |
Aug 13, 2009 | 7.400 | 7.610 | 7.140 | 7.600 | 1,204,518 | +0.13(+1.74%) |
Aug 12, 2009 | 7.170 | 7.680 | 7.170 | 7.470 | 914,652 | +0.30(+4.18%) |
Aug 11, 2009 | 7.250 | 7.340 | 7.080 | 7.170 | 676,044 | -0.16(-2.18%) |
Aug 10, 2009 | 7.340 | 7.530 | 7.190 | 7.330 | 760,637 | -0.12(-1.61%) |
Aug 07, 2009 | 7.390 | 7.690 | 7.240 | 7.450 | 1,246,408 | +0.17(+2.34%) |
Aug 06, 2009 | 7.350 | 7.450 | 7.090 | 7.280 | 733,191 | +0.08(+1.11%) |
Aug 05, 2009 | 7.310 | 7.540 | 7.060 | 7.200 | 848,588 | -0.20(-2.70%) |
Aug 04, 2009 | 7.390 | 7.480 | 7.140 | 7.400 | 958,182 | +0.12(+1.65%) |
Aug 03, 2009 | 7.090 | 7.320 | 7.060 | 7.280 | 936,139 | +0.30(+4.30%) |
Jul 31, 2009 | 6.770 | 7.060 | 6.700 | 6.980 | 910,759 | +0.14(+2.05%) |
Jul 30, 2009 | 7.110 | 7.450 | 6.780 | 6.840 | 1,884,845 | -0.19(-2.70%) |
Jul 29, 2009 | 7.010 | 7.210 | 6.780 | 7.030 | 1,102,052 | -0.02(-0.28%) |
Jul 28, 2009 | 7.110 | 7.180 | 6.650 | 7.050 | 1,084,735 | -0.04(-0.56%) |
Jul 27, 2009 | 7.301 | 7.301 | 6.980 | 7.090 | 843,823 | -0.23(-3.14%) |
Jul 24, 2009 | 7.290 | 7.370 | 7.070 | 7.320 | 264 | +0.05(+0.69%) |
Jul 23, 2009 | 6.880 | 7.470 | 6.850 | 7.270 | 1,715,384 | +0.36(+5.21%) |
Jul 22, 2009 | 6.640 | 6.930 | 6.640 | 6.910 | 1,537,002 | +0.22(+3.29%) |
Jul 21, 2009 | 6.740 | 6.740 | 6.440 | 6.690 | 1,504,424 | +0.03(+0.45%) |
Jul 20, 2009 | 6.500 | 6.730 | 6.400 | 6.660 | 1,062,972 | +0.18(+2.78%) |
Jul 17, 2009 | 6.760 | 6.760 | 6.440 | 6.480 | 777,740 | -0.28(-4.14%) |
Jul 16, 2009 | 6.640 | 6.850 | 6.450 | 6.760 | 579,431 | -0.03(-0.44%) |
Jul 15, 2009 | 6.570 | 7.000 | 6.570 | 6.790 | 1,348,547 | +0.30(+4.62%) |
Jul 14, 2009 | 6.310 | 6.510 | 6.190 | 6.490 | 1,126,327 | +0.18(+2.85%) |
Jul 13, 2009 | 5.910 | 6.430 | 5.910 | 6.310 | 1,599,392 | +0.62(+10.90%) |
Jul 10, 2009 | 5.700 | 5.900 | 5.540 | 5.690 | 983,055 | -0.01(-0.18%) |
Jul 09, 2009 | 5.690 | 6.000 | 5.580 | 5.700 | 827,277 | -0.05(-0.87%) |
Jul 08, 2009 | 5.600 | 5.780 | 5.480 | 5.750 | 1,700,996 | +0.09(+1.59%) |
Jul 07, 2009 | 5.850 | 5.900 | 5.630 | 5.660 | 1,108,780 | -0.16(-2.75%) |
Jul 06, 2009 | 5.910 | 5.980 | 5.530 | 5.820 | 1,435,573 | -0.12(-2.02%) |
Jul 02, 2009 | 6.400 | 6.460 | 5.940 | 5.940 | 1,346,267 | -0.60(-9.17%) |