Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.449 | 7.491 | 7.406 | 7.460 | 3,250,877 | +0.01(+0.15%) |
Sep 29, 2009 | 7.403 | 7.463 | 7.335 | 7.449 | 2,072,032 | -0.01(-0.08%) |
Sep 28, 2009 | 7.395 | 7.471 | 7.378 | 7.454 | 1,223,597 | +0.06(+0.81%) |
Sep 25, 2009 | 7.375 | 7.469 | 7.342 | 7.395 | 1,376,155 | +0.01(+0.19%) |
Sep 24, 2009 | 7.383 | 7.406 | 7.327 | 7.381 | 1,680,007 | +0.02(+0.23%) |
Sep 23, 2009 | 7.395 | 7.471 | 7.349 | 7.364 | 2,725,831 | +0.00(+0.00%) |
Sep 22, 2009 | 7.406 | 7.406 | 7.321 | 7.364 | 1,791,763 | +0.01(+0.08%) |
Sep 21, 2009 | 7.361 | 7.403 | 7.292 | 7.358 | 2,065,822 | -0.03(-0.42%) |
Sep 18, 2009 | 7.137 | 7.392 | 7.125 | 7.389 | 4,431,536 | +0.30(+4.16%) |
Sep 17, 2009 | 7.094 | 7.165 | 7.054 | 7.094 | 2,121,581 | +0.00(+0.04%) |
Sep 16, 2009 | 7.034 | 7.134 | 7.023 | 7.091 | 3,160,134 | +0.06(+0.81%) |
Sep 15, 2009 | 7.003 | 7.100 | 6.941 | 7.034 | 4,077,328 | +0.02(+0.28%) |
Sep 14, 2009 | 6.986 | 7.037 | 6.969 | 7.015 | 730,649 | -0.01(-0.20%) |
Sep 11, 2009 | 7.023 | 7.049 | 6.972 | 7.029 | 948,149 | +0.03(+0.45%) |
Sep 10, 2009 | 6.966 | 7.006 | 6.946 | 6.998 | 1,147,853 | +0.04(+0.61%) |
Sep 09, 2009 | 6.949 | 6.978 | 6.890 | 6.955 | 2,035,438 | +0.02(+0.33%) |
Sep 08, 2009 | 6.861 | 6.932 | 6.810 | 6.932 | 1,831,836 | +0.12(+1.79%) |
Sep 04, 2009 | 6.748 | 6.822 | 6.705 | 6.810 | 1,390,357 | +0.05(+0.76%) |
Sep 03, 2009 | 6.717 | 6.771 | 6.666 | 6.759 | 1,877,974 | +0.05(+0.80%) |
Sep 02, 2009 | 6.725 | 6.745 | 6.677 | 6.705 | 1,416,277 | -0.06(-0.88%) |
Sep 01, 2009 | 6.745 | 6.822 | 6.711 | 6.765 | 3,203,453 | +0.02(+0.29%) |
Aug 31, 2009 | 6.796 | 6.827 | 6.728 | 6.745 | 1,718,790 | -0.07(-0.96%) |
Aug 28, 2009 | 6.759 | 6.819 | 6.731 | 6.810 | 1,713,373 | +0.07(+0.97%) |
Aug 27, 2009 | 6.688 | 6.782 | 6.623 | 6.745 | 1,767,588 | +0.08(+1.24%) |
Aug 26, 2009 | 6.736 | 6.736 | 6.575 | 6.663 | 2,635,054 | -0.03(-0.38%) |
Aug 25, 2009 | 6.691 | 6.745 | 6.651 | 6.688 | 1,538,722 | -0.00(-0.04%) |
Aug 24, 2009 | 6.657 | 6.751 | 6.620 | 6.691 | 1,384,042 | +0.00(+0.04%) |
Aug 21, 2009 | 6.555 | 6.717 | 6.555 | 6.688 | 3,626,187 | +0.14(+2.21%) |
Aug 20, 2009 | 6.541 | 6.631 | 6.507 | 6.544 | 2,410,293 | +0.01(+0.22%) |
Aug 19, 2009 | 6.541 | 6.626 | 6.430 | 6.529 | 5,043,987 | -0.16(-2.33%) |
Aug 18, 2009 | 6.649 | 6.714 | 6.526 | 6.685 | 4,797,444 | -0.03(-0.47%) |
Aug 17, 2009 | 6.719 | 6.785 | 6.546 | 6.717 | 4,399,580 | -0.05(-0.80%) |
Aug 14, 2009 | 6.850 | 6.893 | 6.728 | 6.771 | 1,645,059 | -0.07(-0.95%) |
Aug 13, 2009 | 6.921 | 6.924 | 6.796 | 6.836 | 909,395 | -0.03(-0.41%) |
Aug 12, 2009 | 6.946 | 6.995 | 6.864 | 6.864 | 2,105,229 | -0.08(-1.18%) |
Aug 11, 2009 | 6.946 | 7.009 | 6.915 | 6.946 | 1,435,688 | +0.01(+0.12%) |
Aug 10, 2009 | 6.844 | 6.995 | 6.844 | 6.938 | 1,266,880 | +0.04(+0.53%) |
Aug 07, 2009 | 6.819 | 6.904 | 6.771 | 6.901 | 1,140,844 | +0.11(+1.67%) |
Aug 06, 2009 | 6.748 | 6.827 | 6.677 | 6.788 | 1,717,352 | +0.12(+1.74%) |
Aug 05, 2009 | 6.683 | 6.731 | 6.654 | 6.671 | 1,824,608 | -0.01(-0.08%) |
Aug 04, 2009 | 6.714 | 6.756 | 6.677 | 6.677 | 1,004,545 | -0.03(-0.47%) |
Aug 03, 2009 | 6.711 | 6.736 | 6.603 | 6.708 | 1,096,038 | +0.00(+0.04%) |
Jul 31, 2009 | 6.651 | 6.751 | 6.643 | 6.705 | 1,094,449 | +0.02(+0.30%) |
Jul 30, 2009 | 6.719 | 6.773 | 6.677 | 6.685 | 890,541 | +0.01(+0.13%) |
Jul 29, 2009 | 6.620 | 6.688 | 6.549 | 6.677 | 1,594,840 | +0.03(+0.51%) |
Jul 28, 2009 | 6.535 | 6.683 | 6.515 | 6.643 | 2,282,742 | +0.10(+1.61%) |
Jul 27, 2009 | 6.623 | 6.629 | 6.522 | 6.538 | 886,446 | -0.07(-1.12%) |
Jul 24, 2009 | 6.566 | 6.626 | 6.544 | 6.612 | 2,509 | +0.05(+0.69%) |
Jul 23, 2009 | 6.470 | 6.583 | 6.458 | 6.566 | 1,972,321 | +0.10(+1.49%) |
Jul 22, 2009 | 6.436 | 6.529 | 6.385 | 6.470 | 2,295,598 | +0.04(+0.66%) |
Jul 21, 2009 | 6.512 | 6.518 | 6.385 | 6.427 | 1,843,272 | -0.08(-1.22%) |
Jul 20, 2009 | 6.436 | 6.507 | 6.393 | 6.507 | 2,068,973 | +0.06(+0.97%) |
Jul 17, 2009 | 6.441 | 6.444 | 6.359 | 6.444 | 1,651,053 | +0.02(+0.35%) |
Jul 16, 2009 | 6.385 | 6.433 | 6.356 | 6.421 | 867,208 | +0.00(+0.04%) |
Jul 15, 2009 | 6.314 | 6.430 | 6.245 | 6.419 | 1,980,303 | +0.16(+2.49%) |
Jul 14, 2009 | 6.189 | 6.285 | 6.177 | 6.263 | 1,860,226 | +0.07(+1.15%) |
Jul 13, 2009 | 6.166 | 6.229 | 6.160 | 6.192 | 1,887,697 | +0.07(+1.16%) |
Jul 10, 2009 | 6.118 | 6.169 | 6.061 | 6.121 | 1,565,766 | +0.01(+0.19%) |
Jul 09, 2009 | 6.325 | 6.325 | 6.098 | 6.109 | 2,593,360 | -0.16(-2.62%) |
Jul 08, 2009 | 6.376 | 6.387 | 6.203 | 6.274 | 2,635,716 | -0.07(-1.07%) |
Jul 07, 2009 | 6.402 | 6.456 | 6.328 | 6.342 | 2,375,056 | -0.08(-1.19%) |
Jul 06, 2009 | 6.345 | 6.464 | 6.308 | 6.419 | 2,740,051 | +0.03(+0.53%) |
Jul 02, 2009 | 6.507 | 6.552 | 6.336 | 6.385 | 2,425,595 | -0.17(-2.56%) |