Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.279 | 7.308 | 7.141 | 7.187 | 10,555,069 | -0.10(-1.35%) |
Sep 29, 2009 | 7.227 | 7.297 | 7.199 | 7.285 | 6,262,891 | +0.08(+1.13%) |
Sep 28, 2009 | 7.094 | 7.239 | 7.089 | 7.204 | 3,797,245 | +0.12(+1.71%) |
Sep 25, 2009 | 7.077 | 7.118 | 7.037 | 7.083 | 5,213,221 | -0.01(-0.08%) |
Sep 24, 2009 | 7.170 | 7.222 | 7.071 | 7.089 | 5,171,561 | -0.07(-0.97%) |
Sep 23, 2009 | 7.222 | 7.268 | 7.146 | 7.158 | 6,802,044 | -0.06(-0.80%) |
Sep 22, 2009 | 7.227 | 7.279 | 7.152 | 7.216 | 6,174,941 | -0.01(-0.16%) |
Sep 21, 2009 | 7.210 | 7.285 | 7.141 | 7.227 | 4,835,579 | +0.01(+0.08%) |
Sep 18, 2009 | 7.239 | 7.279 | 7.181 | 7.222 | 12,346,849 | +0.00(+0.00%) |
Sep 17, 2009 | 7.372 | 7.401 | 7.187 | 7.222 | 13,411,572 | -0.04(-0.55%) |
Sep 16, 2009 | 7.372 | 7.395 | 7.239 | 7.262 | 8,541,928 | -0.08(-1.03%) |
Sep 15, 2009 | 7.279 | 7.355 | 7.193 | 7.337 | 8,640,571 | +0.09(+1.28%) |
Sep 14, 2009 | 7.320 | 7.320 | 7.146 | 7.245 | 12,549,379 | +0.05(+0.64%) |
Sep 11, 2009 | 7.037 | 7.274 | 7.008 | 7.199 | 47,595,780 | +0.19(+2.64%) |
Sep 10, 2009 | 6.921 | 7.152 | 6.886 | 7.014 | 11,373,049 | -0.05(-0.66%) |
Sep 09, 2009 | 7.031 | 7.123 | 6.996 | 7.060 | 9,643,528 | +0.05(+0.66%) |
Sep 08, 2009 | 7.031 | 7.037 | 6.950 | 7.014 | 4,484,675 | +0.03(+0.50%) |
Sep 04, 2009 | 7.025 | 7.042 | 6.927 | 6.979 | 6,146,048 | -0.03(-0.41%) |
Sep 03, 2009 | 7.048 | 7.060 | 6.933 | 7.008 | 5,739,280 | -0.03(-0.41%) |
Sep 02, 2009 | 7.083 | 7.118 | 7.019 | 7.037 | 4,648,452 | -0.09(-1.22%) |
Sep 01, 2009 | 7.152 | 7.227 | 7.071 | 7.123 | 6,398,917 | -0.05(-0.65%) |
Aug 31, 2009 | 7.268 | 7.274 | 7.123 | 7.170 | 4,611,069 | -0.10(-1.35%) |
Aug 28, 2009 | 7.430 | 7.430 | 7.164 | 7.268 | 7,395,411 | -0.10(-1.41%) |
Aug 27, 2009 | 7.447 | 7.453 | 7.332 | 7.372 | 4,065,298 | -0.05(-0.62%) |
Aug 26, 2009 | 7.389 | 7.430 | 7.303 | 7.418 | 5,746,243 | +0.03(+0.47%) |
Aug 25, 2009 | 7.447 | 7.482 | 7.378 | 7.384 | 3,050,534 | -0.02(-0.31%) |
Aug 24, 2009 | 7.401 | 7.447 | 7.343 | 7.407 | 4,824,683 | +0.01(+0.08%) |
Aug 21, 2009 | 7.332 | 7.447 | 7.308 | 7.401 | 4,814,591 | +0.08(+1.03%) |
Aug 20, 2009 | 7.279 | 7.343 | 7.222 | 7.326 | 4,377,513 | +0.06(+0.80%) |
Aug 19, 2009 | 7.204 | 7.314 | 7.204 | 7.268 | 3,312,824 | +0.02(+0.24%) |
Aug 18, 2009 | 7.216 | 7.279 | 7.193 | 7.251 | 6,496,813 | +0.09(+1.28%) |
Aug 17, 2009 | 7.118 | 7.303 | 7.094 | 7.159 | 5,891,862 | -0.06(-0.79%) |
Aug 14, 2009 | 7.170 | 7.227 | 7.146 | 7.216 | 4,316,071 | +0.05(+0.65%) |
Aug 13, 2009 | 7.175 | 7.184 | 7.071 | 7.170 | 6,092,132 | +0.03(+0.49%) |
Aug 12, 2009 | 7.129 | 7.210 | 7.083 | 7.135 | 5,491,497 | -0.10(-1.44%) |
Aug 11, 2009 | 7.181 | 7.297 | 7.141 | 7.239 | 6,667,688 | +0.05(+0.64%) |
Aug 10, 2009 | 7.123 | 7.204 | 7.089 | 7.193 | 3,219,786 | +0.06(+0.81%) |
Aug 07, 2009 | 7.048 | 7.193 | 7.037 | 7.135 | 3,654,228 | +0.12(+1.73%) |
Aug 06, 2009 | 6.996 | 7.060 | 6.961 | 7.014 | 3,789,959 | +0.03(+0.50%) |
Aug 05, 2009 | 6.979 | 7.106 | 6.927 | 6.979 | 5,252,219 | +0.02(+0.33%) |
Aug 04, 2009 | 7.019 | 7.112 | 6.944 | 6.956 | 9,117,330 | -0.07(-0.99%) |
Aug 03, 2009 | 6.961 | 7.054 | 6.909 | 7.025 | 4,135,238 | +0.06(+0.83%) |
Jul 31, 2009 | 6.921 | 7.014 | 6.857 | 6.967 | 11,327,208 | +0.02(+0.33%) |
Jul 30, 2009 | 6.852 | 6.990 | 6.823 | 6.944 | 5,496,959 | +0.15(+2.21%) |
Jul 29, 2009 | 6.811 | 6.863 | 6.690 | 6.794 | 3,718,934 | -0.05(-0.76%) |
Jul 28, 2009 | 6.892 | 6.892 | 6.776 | 6.846 | 2,707,114 | -0.05(-0.75%) |
Jul 27, 2009 | 6.834 | 6.938 | 6.823 | 6.898 | 3,402,078 | +0.03(+0.51%) |
Jul 24, 2009 | 6.771 | 6.869 | 6.736 | 6.863 | 2,447 | +0.08(+1.19%) |
Jul 23, 2009 | 6.643 | 6.823 | 6.620 | 6.782 | 4,912,074 | +0.13(+1.91%) |
Jul 22, 2009 | 6.684 | 6.730 | 6.626 | 6.655 | 3,656,763 | -0.02(-0.35%) |
Jul 21, 2009 | 6.643 | 6.690 | 6.539 | 6.678 | 11,740,206 | +0.07(+1.05%) |
Jul 20, 2009 | 6.516 | 6.609 | 6.470 | 6.609 | 6,344,259 | +0.14(+2.14%) |
Jul 17, 2009 | 6.482 | 6.505 | 6.360 | 6.470 | 6,379,448 | -0.01(-0.09%) |
Jul 16, 2009 | 6.499 | 6.522 | 6.349 | 6.476 | 8,833,189 | -0.05(-0.80%) |
Jul 15, 2009 | 6.522 | 6.534 | 6.401 | 6.528 | 6,162,008 | +0.05(+0.80%) |
Jul 14, 2009 | 6.418 | 6.482 | 6.372 | 6.476 | 6,082,792 | +0.05(+0.81%) |
Jul 13, 2009 | 6.285 | 6.427 | 6.273 | 6.424 | 4,462,968 | +0.11(+1.74%) |
Jul 10, 2009 | 6.192 | 6.331 | 6.164 | 6.314 | 10,296,408 | +0.08(+1.30%) |
Jul 09, 2009 | 6.256 | 6.279 | 6.158 | 6.233 | 3,191,519 | -0.01(-0.19%) |
Jul 08, 2009 | 6.360 | 6.401 | 6.175 | 6.245 | 6,194,962 | -0.08(-1.28%) |
Jul 07, 2009 | 6.406 | 6.476 | 6.325 | 6.325 | 9,744,843 | -0.13(-2.06%) |
Jul 06, 2009 | 6.302 | 6.470 | 6.302 | 6.458 | 6,175,730 | +0.13(+2.10%) |
Jul 02, 2009 | 6.447 | 6.464 | 6.325 | 6.325 | 8,267,502 | -0.15(-2.32%) |