Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.457 | 7.500 | 7.415 | 7.469 | 3,247,064 | +0.01(+0.15%) |
Sep 29, 2009 | 7.412 | 7.472 | 7.344 | 7.457 | 2,069,602 | -0.01(-0.08%) |
Sep 28, 2009 | 7.403 | 7.480 | 7.386 | 7.463 | 1,222,162 | +0.06(+0.81%) |
Sep 25, 2009 | 7.384 | 7.477 | 7.351 | 7.403 | 1,374,541 | +0.01(+0.19%) |
Sep 24, 2009 | 7.392 | 7.415 | 7.335 | 7.389 | 1,678,037 | +0.02(+0.23%) |
Sep 23, 2009 | 7.403 | 7.480 | 7.358 | 7.372 | 2,722,634 | +0.00(+0.00%) |
Sep 22, 2009 | 7.415 | 7.415 | 7.330 | 7.372 | 1,789,662 | +0.01(+0.08%) |
Sep 21, 2009 | 7.369 | 7.412 | 7.301 | 7.367 | 2,063,400 | -0.03(-0.42%) |
Sep 18, 2009 | 7.145 | 7.401 | 7.134 | 7.398 | 4,426,339 | +0.30(+4.16%) |
Sep 17, 2009 | 7.102 | 7.173 | 7.063 | 7.102 | 2,119,093 | +0.00(+0.04%) |
Sep 16, 2009 | 7.043 | 7.142 | 7.031 | 7.099 | 3,156,428 | +0.06(+0.81%) |
Sep 15, 2009 | 7.011 | 7.108 | 6.949 | 7.043 | 4,072,547 | +0.02(+0.28%) |
Sep 14, 2009 | 6.994 | 7.046 | 6.977 | 7.023 | 729,792 | -0.01(-0.20%) |
Sep 11, 2009 | 7.031 | 7.057 | 6.980 | 7.037 | 947,037 | +0.03(+0.45%) |
Sep 10, 2009 | 6.974 | 7.014 | 6.955 | 7.006 | 1,146,507 | +0.04(+0.61%) |
Sep 09, 2009 | 6.957 | 6.986 | 6.898 | 6.963 | 2,033,050 | +0.02(+0.33%) |
Sep 08, 2009 | 6.869 | 6.940 | 6.818 | 6.940 | 1,829,688 | +0.12(+1.79%) |
Sep 04, 2009 | 6.756 | 6.830 | 6.713 | 6.818 | 1,388,727 | +0.05(+0.76%) |
Sep 03, 2009 | 6.724 | 6.778 | 6.673 | 6.767 | 1,875,771 | +0.05(+0.80%) |
Sep 02, 2009 | 6.733 | 6.753 | 6.685 | 6.713 | 1,414,616 | -0.06(-0.88%) |
Sep 01, 2009 | 6.753 | 6.830 | 6.719 | 6.773 | 3,199,696 | +0.02(+0.29%) |
Aug 31, 2009 | 6.804 | 6.835 | 6.736 | 6.753 | 1,716,774 | -0.07(-0.96%) |
Aug 28, 2009 | 6.767 | 6.827 | 6.739 | 6.818 | 1,711,364 | +0.07(+0.97%) |
Aug 27, 2009 | 6.696 | 6.790 | 6.631 | 6.753 | 1,765,515 | +0.08(+1.24%) |
Aug 26, 2009 | 6.744 | 6.744 | 6.582 | 6.671 | 2,631,963 | -0.03(-0.38%) |
Aug 25, 2009 | 6.699 | 6.753 | 6.659 | 6.696 | 1,536,918 | -0.00(-0.04%) |
Aug 24, 2009 | 6.665 | 6.759 | 6.628 | 6.699 | 1,382,419 | +0.00(+0.04%) |
Aug 21, 2009 | 6.563 | 6.724 | 6.563 | 6.696 | 3,621,934 | +0.14(+2.21%) |
Aug 20, 2009 | 6.548 | 6.639 | 6.514 | 6.551 | 2,407,466 | +0.01(+0.22%) |
Aug 19, 2009 | 6.548 | 6.634 | 6.438 | 6.537 | 5,038,071 | -0.16(-2.33%) |
Aug 18, 2009 | 6.656 | 6.722 | 6.534 | 6.693 | 4,791,818 | -0.03(-0.47%) |
Aug 17, 2009 | 6.727 | 6.793 | 6.554 | 6.725 | 4,394,420 | -0.05(-0.80%) |
Aug 14, 2009 | 6.858 | 6.901 | 6.736 | 6.778 | 1,643,129 | -0.07(-0.95%) |
Aug 13, 2009 | 6.929 | 6.932 | 6.804 | 6.844 | 908,328 | -0.03(-0.41%) |
Aug 12, 2009 | 6.955 | 7.003 | 6.872 | 6.872 | 2,102,760 | -0.08(-1.18%) |
Aug 11, 2009 | 6.955 | 7.017 | 6.923 | 6.955 | 1,434,004 | +0.01(+0.12%) |
Aug 10, 2009 | 6.852 | 7.003 | 6.852 | 6.946 | 1,265,394 | +0.04(+0.53%) |
Aug 07, 2009 | 6.827 | 6.912 | 6.778 | 6.909 | 1,139,506 | +0.11(+1.67%) |
Aug 06, 2009 | 6.756 | 6.835 | 6.685 | 6.796 | 1,715,338 | +0.12(+1.74%) |
Aug 05, 2009 | 6.690 | 6.739 | 6.662 | 6.679 | 1,822,468 | -0.01(-0.08%) |
Aug 04, 2009 | 6.722 | 6.764 | 6.685 | 6.685 | 1,003,367 | -0.03(-0.47%) |
Aug 03, 2009 | 6.719 | 6.744 | 6.611 | 6.716 | 1,094,753 | +0.00(+0.04%) |
Jul 31, 2009 | 6.659 | 6.759 | 6.651 | 6.713 | 1,093,165 | +0.02(+0.30%) |
Jul 30, 2009 | 6.727 | 6.781 | 6.685 | 6.693 | 889,496 | +0.01(+0.13%) |
Jul 29, 2009 | 6.628 | 6.696 | 6.557 | 6.685 | 1,592,970 | +0.03(+0.51%) |
Jul 28, 2009 | 6.543 | 6.690 | 6.523 | 6.651 | 2,280,065 | +0.11(+1.61%) |
Jul 27, 2009 | 6.631 | 6.636 | 6.529 | 6.546 | 885,406 | -0.07(-1.12%) |
Jul 24, 2009 | 6.574 | 6.634 | 6.551 | 6.619 | 2,506 | +0.05(+0.69%) |
Jul 23, 2009 | 6.477 | 6.591 | 6.466 | 6.574 | 1,970,008 | +0.10(+1.49%) |
Jul 22, 2009 | 6.443 | 6.537 | 6.392 | 6.477 | 2,292,905 | +0.04(+0.66%) |
Jul 21, 2009 | 6.520 | 6.526 | 6.392 | 6.435 | 1,841,110 | -0.08(-1.22%) |
Jul 20, 2009 | 6.443 | 6.514 | 6.401 | 6.514 | 2,066,547 | +0.06(+0.97%) |
Jul 17, 2009 | 6.449 | 6.452 | 6.367 | 6.452 | 1,649,117 | +0.02(+0.35%) |
Jul 16, 2009 | 6.392 | 6.440 | 6.364 | 6.429 | 866,191 | +0.00(+0.04%) |
Jul 15, 2009 | 6.321 | 6.438 | 6.252 | 6.426 | 1,977,981 | +0.16(+2.49%) |
Jul 14, 2009 | 6.196 | 6.293 | 6.185 | 6.270 | 1,858,045 | +0.07(+1.15%) |
Jul 13, 2009 | 6.173 | 6.236 | 6.168 | 6.199 | 1,885,483 | +0.07(+1.16%) |
Jul 10, 2009 | 6.125 | 6.176 | 6.068 | 6.128 | 1,563,930 | +0.01(+0.19%) |
Jul 09, 2009 | 6.332 | 6.332 | 6.105 | 6.117 | 2,590,318 | -0.16(-2.62%) |
Jul 08, 2009 | 6.384 | 6.395 | 6.210 | 6.281 | 2,632,625 | -0.07(-1.07%) |
Jul 07, 2009 | 6.409 | 6.463 | 6.335 | 6.349 | 2,372,270 | -0.08(-1.19%) |
Jul 06, 2009 | 6.352 | 6.472 | 6.315 | 6.426 | 2,736,837 | +0.03(+0.53%) |
Jul 02, 2009 | 6.514 | 6.560 | 6.344 | 6.392 | 2,422,750 | -0.17(-2.56%) |