Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.380 | 7.422 | 7.338 | 7.391 | 3,281,035 | +0.01(+0.15%) |
Sep 29, 2009 | 7.335 | 7.394 | 7.268 | 7.380 | 2,091,254 | -0.01(-0.08%) |
Sep 28, 2009 | 7.327 | 7.403 | 7.310 | 7.386 | 1,234,948 | +0.06(+0.81%) |
Sep 25, 2009 | 7.307 | 7.400 | 7.275 | 7.327 | 1,388,922 | +0.01(+0.19%) |
Sep 24, 2009 | 7.316 | 7.338 | 7.259 | 7.313 | 1,695,592 | +0.02(+0.23%) |
Sep 23, 2009 | 7.327 | 7.403 | 7.282 | 7.296 | 2,751,118 | +0.00(+0.00%) |
Sep 22, 2009 | 7.338 | 7.338 | 7.254 | 7.296 | 1,808,385 | +0.01(+0.08%) |
Sep 21, 2009 | 7.293 | 7.335 | 7.225 | 7.290 | 2,084,987 | -0.03(-0.42%) |
Sep 18, 2009 | 7.071 | 7.324 | 7.060 | 7.321 | 4,472,647 | +0.29(+4.16%) |
Sep 17, 2009 | 7.029 | 7.099 | 6.989 | 7.029 | 2,141,263 | +0.00(+0.04%) |
Sep 16, 2009 | 6.970 | 7.068 | 6.959 | 7.026 | 3,189,451 | +0.06(+0.81%) |
Sep 15, 2009 | 6.939 | 7.034 | 6.877 | 6.970 | 4,115,153 | +0.02(+0.28%) |
Sep 14, 2009 | 6.922 | 6.973 | 6.905 | 6.950 | 737,427 | -0.01(-0.20%) |
Sep 11, 2009 | 6.959 | 6.984 | 6.908 | 6.964 | 956,945 | +0.03(+0.45%) |
Sep 10, 2009 | 6.902 | 6.942 | 6.883 | 6.933 | 1,158,502 | +0.04(+0.61%) |
Sep 09, 2009 | 6.885 | 6.914 | 6.826 | 6.891 | 2,054,320 | +0.02(+0.33%) |
Sep 08, 2009 | 6.798 | 6.869 | 6.748 | 6.869 | 1,848,830 | +0.12(+1.79%) |
Sep 04, 2009 | 6.686 | 6.759 | 6.644 | 6.748 | 1,403,256 | +0.05(+0.76%) |
Sep 03, 2009 | 6.655 | 6.708 | 6.604 | 6.697 | 1,895,395 | +0.05(+0.80%) |
Sep 02, 2009 | 6.663 | 6.683 | 6.615 | 6.644 | 1,429,416 | -0.06(-0.88%) |
Sep 01, 2009 | 6.683 | 6.759 | 6.649 | 6.703 | 3,233,171 | +0.02(+0.29%) |
Aug 31, 2009 | 6.734 | 6.765 | 6.666 | 6.683 | 1,734,735 | -0.06(-0.96%) |
Aug 28, 2009 | 6.697 | 6.756 | 6.669 | 6.748 | 1,729,268 | +0.06(+0.97%) |
Aug 27, 2009 | 6.627 | 6.720 | 6.562 | 6.683 | 1,783,986 | +0.08(+1.24%) |
Aug 26, 2009 | 6.675 | 6.675 | 6.514 | 6.601 | 2,659,499 | -0.03(-0.38%) |
Aug 25, 2009 | 6.630 | 6.683 | 6.590 | 6.627 | 1,552,997 | -0.00(-0.04%) |
Aug 24, 2009 | 6.596 | 6.689 | 6.559 | 6.630 | 1,396,882 | +0.00(+0.04%) |
Aug 21, 2009 | 6.495 | 6.655 | 6.495 | 6.627 | 3,659,826 | +0.14(+2.21%) |
Aug 20, 2009 | 6.481 | 6.571 | 6.447 | 6.483 | 2,432,653 | +0.01(+0.22%) |
Aug 19, 2009 | 6.481 | 6.565 | 6.371 | 6.469 | 5,090,779 | -0.15(-2.33%) |
Aug 18, 2009 | 6.587 | 6.652 | 6.466 | 6.624 | 4,841,949 | -0.03(-0.47%) |
Aug 17, 2009 | 6.658 | 6.722 | 6.486 | 6.655 | 4,440,394 | -0.05(-0.80%) |
Aug 14, 2009 | 6.787 | 6.829 | 6.666 | 6.708 | 1,660,320 | -0.06(-0.95%) |
Aug 13, 2009 | 6.857 | 6.860 | 6.734 | 6.773 | 917,831 | -0.03(-0.41%) |
Aug 12, 2009 | 6.883 | 6.930 | 6.801 | 6.801 | 2,124,759 | -0.08(-1.18%) |
Aug 11, 2009 | 6.883 | 6.944 | 6.852 | 6.883 | 1,449,007 | +0.01(+0.12%) |
Aug 10, 2009 | 6.781 | 6.930 | 6.781 | 6.874 | 1,278,633 | +0.04(+0.53%) |
Aug 07, 2009 | 6.756 | 6.840 | 6.708 | 6.838 | 1,151,427 | +0.11(+1.67%) |
Aug 06, 2009 | 6.686 | 6.765 | 6.615 | 6.725 | 1,733,284 | +0.12(+1.74%) |
Aug 05, 2009 | 6.621 | 6.669 | 6.593 | 6.610 | 1,841,535 | -0.01(-0.08%) |
Aug 04, 2009 | 6.652 | 6.694 | 6.615 | 6.615 | 1,013,865 | -0.03(-0.47%) |
Aug 03, 2009 | 6.649 | 6.675 | 6.542 | 6.646 | 1,106,206 | +0.00(+0.04%) |
Jul 31, 2009 | 6.590 | 6.689 | 6.582 | 6.644 | 1,104,602 | +0.02(+0.30%) |
Jul 30, 2009 | 6.658 | 6.711 | 6.615 | 6.624 | 898,802 | +0.01(+0.13%) |
Jul 29, 2009 | 6.559 | 6.627 | 6.489 | 6.615 | 1,609,635 | +0.03(+0.51%) |
Jul 28, 2009 | 6.475 | 6.621 | 6.455 | 6.582 | 2,303,918 | +0.10(+1.61%) |
Jul 27, 2009 | 6.562 | 6.568 | 6.462 | 6.478 | 894,669 | -0.07(-1.12%) |
Jul 24, 2009 | 6.506 | 6.565 | 6.483 | 6.551 | 2,532 | +0.04(+0.69%) |
Jul 23, 2009 | 6.410 | 6.523 | 6.399 | 6.506 | 1,990,618 | +0.10(+1.49%) |
Jul 22, 2009 | 6.377 | 6.469 | 6.326 | 6.410 | 2,316,894 | +0.04(+0.66%) |
Jul 21, 2009 | 6.452 | 6.458 | 6.326 | 6.368 | 1,860,372 | -0.08(-1.22%) |
Jul 20, 2009 | 6.377 | 6.447 | 6.334 | 6.447 | 2,088,167 | +0.06(+0.97%) |
Jul 17, 2009 | 6.382 | 6.385 | 6.301 | 6.385 | 1,666,370 | +0.02(+0.35%) |
Jul 16, 2009 | 6.326 | 6.374 | 6.298 | 6.362 | 875,253 | +0.00(+0.04%) |
Jul 15, 2009 | 6.256 | 6.371 | 6.187 | 6.360 | 1,998,674 | +0.15(+2.49%) |
Jul 14, 2009 | 6.132 | 6.228 | 6.121 | 6.205 | 1,877,483 | +0.07(+1.15%) |
Jul 13, 2009 | 6.109 | 6.171 | 6.104 | 6.135 | 1,905,209 | +0.07(+1.16%) |
Jul 10, 2009 | 6.062 | 6.112 | 6.005 | 6.064 | 1,580,292 | +0.01(+0.19%) |
Jul 09, 2009 | 6.267 | 6.267 | 6.042 | 6.053 | 2,617,418 | -0.16(-2.62%) |
Jul 08, 2009 | 6.317 | 6.329 | 6.146 | 6.216 | 2,660,167 | -0.07(-1.07%) |
Jul 07, 2009 | 6.343 | 6.396 | 6.270 | 6.284 | 2,397,089 | -0.08(-1.19%) |
Jul 06, 2009 | 6.287 | 6.405 | 6.250 | 6.360 | 2,765,470 | +0.03(+0.53%) |
Jul 02, 2009 | 6.447 | 6.492 | 6.278 | 6.326 | 2,448,097 | -0.17(-2.56%) |