Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.051 | 8.355 | 7.999 | 8.307 | 764,673 | +0.02(+0.23%) |
Sep 29, 2009 | 8.290 | 8.433 | 8.217 | 8.288 | 309,115 | +0.08(+0.98%) |
Sep 28, 2009 | 8.133 | 8.386 | 8.133 | 8.208 | 640,084 | +0.11(+1.40%) |
Sep 25, 2009 | 7.865 | 8.097 | 7.865 | 8.095 | 545,250 | +0.18(+2.25%) |
Sep 24, 2009 | 7.828 | 7.947 | 7.803 | 7.916 | 440,578 | +0.09(+1.18%) |
Sep 23, 2009 | 7.763 | 7.907 | 7.664 | 7.824 | 367,328 | +0.07(+0.84%) |
Sep 22, 2009 | 7.798 | 7.809 | 7.721 | 7.759 | 123,869 | -0.02(-0.20%) |
Sep 21, 2009 | 7.756 | 7.819 | 7.679 | 7.775 | 294,589 | -0.06(-0.78%) |
Sep 18, 2009 | 7.731 | 7.962 | 7.675 | 7.836 | 1,052,133 | +0.14(+1.82%) |
Sep 17, 2009 | 7.612 | 7.807 | 7.585 | 7.696 | 410,149 | +0.10(+1.29%) |
Sep 16, 2009 | 7.524 | 7.600 | 7.432 | 7.598 | 133,864 | +0.08(+1.04%) |
Sep 15, 2009 | 7.516 | 7.581 | 7.445 | 7.520 | 283,080 | -0.02(-0.30%) |
Sep 14, 2009 | 7.545 | 7.581 | 7.451 | 7.543 | 499,668 | -0.02(-0.30%) |
Sep 11, 2009 | 7.403 | 7.621 | 7.342 | 7.566 | 616,977 | +0.15(+2.07%) |
Sep 10, 2009 | 7.221 | 7.420 | 7.133 | 7.413 | 446,810 | +0.17(+2.41%) |
Sep 09, 2009 | 7.081 | 7.248 | 7.072 | 7.238 | 312,977 | +0.14(+1.92%) |
Sep 08, 2009 | 7.114 | 7.185 | 6.913 | 7.102 | 282,907 | +0.02(+0.32%) |
Sep 04, 2009 | 6.928 | 7.137 | 6.849 | 7.079 | 377,428 | +0.16(+2.30%) |
Sep 03, 2009 | 6.876 | 6.920 | 6.784 | 6.920 | 212,830 | +0.06(+0.84%) |
Sep 02, 2009 | 6.907 | 6.943 | 6.826 | 6.863 | 362,578 | -0.08(-1.13%) |
Sep 01, 2009 | 7.072 | 7.246 | 6.897 | 6.941 | 462,271 | -0.16(-2.24%) |
Aug 31, 2009 | 7.087 | 7.146 | 7.018 | 7.100 | 539,159 | -0.04(-0.59%) |
Aug 28, 2009 | 7.278 | 7.339 | 7.076 | 7.142 | 540,668 | -0.07(-1.01%) |
Aug 27, 2009 | 7.088 | 7.267 | 6.706 | 7.215 | 1,136,950 | +0.06(+0.78%) |
Aug 26, 2009 | 7.146 | 7.165 | 6.993 | 7.160 | 990,480 | +0.02(+0.30%) |
Aug 25, 2009 | 7.313 | 7.319 | 7.077 | 7.139 | 885,135 | -0.12(-1.69%) |
Aug 24, 2009 | 7.221 | 7.301 | 7.123 | 7.261 | 651,081 | +0.03(+0.48%) |
Aug 21, 2009 | 7.265 | 7.338 | 7.181 | 7.227 | 1,091,394 | +0.05(+0.69%) |
Aug 20, 2009 | 7.303 | 7.353 | 7.096 | 7.177 | 477,533 | -0.14(-1.91%) |
Aug 19, 2009 | 7.257 | 7.370 | 7.209 | 7.317 | 450,850 | +0.01(+0.10%) |
Aug 18, 2009 | 7.384 | 7.405 | 7.254 | 7.309 | 343,250 | -0.02(-0.26%) |
Aug 17, 2009 | 7.437 | 7.482 | 7.309 | 7.328 | 564,385 | -0.23(-3.02%) |
Aug 14, 2009 | 7.619 | 7.619 | 7.342 | 7.556 | 717,322 | -0.06(-0.80%) |
Aug 13, 2009 | 7.482 | 7.646 | 7.340 | 7.618 | 270,642 | +0.19(+2.61%) |
Aug 12, 2009 | 7.298 | 7.572 | 7.298 | 7.424 | 287,955 | +0.15(+2.08%) |
Aug 11, 2009 | 7.323 | 7.323 | 7.196 | 7.273 | 274,431 | -0.10(-1.40%) |
Aug 10, 2009 | 7.380 | 7.447 | 7.183 | 7.376 | 297,089 | -0.01(-0.10%) |
Aug 07, 2009 | 7.225 | 7.501 | 7.225 | 7.384 | 488,921 | +0.26(+3.66%) |
Aug 06, 2009 | 7.127 | 7.169 | 7.001 | 7.123 | 290,721 | +0.00(+0.00%) |
Aug 05, 2009 | 7.240 | 7.240 | 7.029 | 7.123 | 326,141 | -0.14(-1.87%) |
Aug 04, 2009 | 7.029 | 7.395 | 6.997 | 7.259 | 571,661 | +0.22(+3.13%) |
Aug 03, 2009 | 7.137 | 7.146 | 6.957 | 7.039 | 546,409 | -0.04(-0.51%) |
Jul 31, 2009 | 7.315 | 7.395 | 7.064 | 7.075 | 700,567 | -0.29(-3.95%) |
Jul 30, 2009 | 7.307 | 7.510 | 7.307 | 7.367 | 828,305 | +0.11(+1.59%) |
Jul 29, 2009 | 7.334 | 7.434 | 7.211 | 7.252 | 457,109 | -0.18(-2.45%) |
Jul 28, 2009 | 7.531 | 7.531 | 7.265 | 7.434 | 456,597 | -0.05(-0.61%) |
Jul 27, 2009 | 7.411 | 7.485 | 7.324 | 7.480 | 303,185 | +0.03(+0.36%) |
Jul 24, 2009 | 7.537 | 7.581 | 7.397 | 7.453 | 306,202 | -0.16(-2.06%) |
Jul 23, 2009 | 7.386 | 7.750 | 7.349 | 7.610 | 577,288 | +0.20(+2.69%) |
Jul 22, 2009 | 7.296 | 7.568 | 7.296 | 7.411 | 378,111 | +0.06(+0.86%) |
Jul 21, 2009 | 7.441 | 7.474 | 7.208 | 7.347 | 388,550 | -0.09(-1.16%) |
Jul 20, 2009 | 7.390 | 7.474 | 7.324 | 7.434 | 710,897 | +0.10(+1.33%) |
Jul 17, 2009 | 7.428 | 7.445 | 7.282 | 7.336 | 812,155 | -0.09(-1.19%) |
Jul 16, 2009 | 7.250 | 7.449 | 7.192 | 7.424 | 525,604 | +0.16(+2.24%) |
Jul 15, 2009 | 6.968 | 7.298 | 6.968 | 7.261 | 1,213,536 | +0.35(+5.07%) |
Jul 14, 2009 | 6.907 | 6.997 | 6.832 | 6.911 | 703,068 | -0.02(-0.30%) |
Jul 13, 2009 | 6.704 | 6.936 | 6.652 | 6.932 | 809,546 | +0.23(+3.46%) |
Jul 10, 2009 | 6.665 | 6.813 | 6.604 | 6.700 | 243,344 | +0.02(+0.29%) |
Jul 09, 2009 | 6.761 | 6.807 | 6.631 | 6.681 | 276,435 | -0.04(-0.57%) |
Jul 08, 2009 | 6.686 | 6.734 | 6.531 | 6.719 | 422,200 | +0.05(+0.72%) |
Jul 07, 2009 | 6.865 | 6.897 | 6.660 | 6.671 | 315,670 | -0.18(-2.60%) |
Jul 06, 2009 | 6.897 | 6.941 | 6.564 | 6.849 | 505,300 | -0.04(-0.56%) |
Jul 02, 2009 | 7.167 | 7.169 | 6.888 | 6.888 | 436,246 | -0.39(-5.32%) |