Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.204 | 7.226 | 7.063 | 7.193 | 3,317,470 | +0.03(+0.35%) |
Sep 29, 2009 | 6.991 | 7.201 | 6.955 | 7.168 | 818,509 | +0.17(+2.43%) |
Sep 28, 2009 | 6.998 | 7.052 | 6.930 | 6.998 | 90,447 | +0.07(+0.94%) |
Sep 25, 2009 | 7.034 | 7.034 | 6.908 | 6.933 | 343,486 | -0.14(-2.04%) |
Sep 24, 2009 | 7.125 | 7.161 | 6.922 | 7.078 | 577,012 | -0.05(-0.76%) |
Sep 23, 2009 | 7.204 | 7.204 | 7.085 | 7.132 | 376,537 | -0.05(-0.65%) |
Sep 22, 2009 | 7.168 | 7.208 | 7.103 | 7.179 | 363,141 | +0.02(+0.25%) |
Sep 21, 2009 | 7.182 | 7.182 | 6.922 | 7.161 | 272,281 | -0.05(-0.65%) |
Sep 18, 2009 | 7.107 | 7.208 | 7.031 | 7.208 | 481,654 | +0.04(+0.50%) |
Sep 17, 2009 | 7.107 | 7.197 | 6.937 | 7.172 | 441,061 | +0.04(+0.56%) |
Sep 16, 2009 | 7.074 | 7.219 | 7.074 | 7.132 | 744,860 | +0.02(+0.30%) |
Sep 15, 2009 | 7.063 | 7.132 | 6.977 | 7.110 | 282,497 | +0.01(+0.20%) |
Sep 14, 2009 | 7.056 | 7.096 | 7.020 | 7.096 | 204,289 | +0.04(+0.51%) |
Sep 11, 2009 | 7.024 | 7.081 | 7.016 | 7.060 | 68,457 | +0.00(+0.05%) |
Sep 10, 2009 | 7.060 | 7.107 | 6.944 | 7.056 | 219,296 | -0.03(-0.41%) |
Sep 09, 2009 | 7.114 | 7.114 | 7.024 | 7.085 | 145,212 | +0.00(+0.00%) |
Sep 08, 2009 | 7.070 | 7.085 | 6.995 | 7.085 | 292,409 | +0.10(+1.40%) |
Sep 04, 2009 | 6.987 | 7.002 | 6.948 | 6.987 | 122,986 | -0.02(-0.31%) |
Sep 03, 2009 | 7.002 | 7.009 | 6.977 | 7.009 | 153,457 | +0.04(+0.57%) |
Sep 02, 2009 | 7.009 | 7.042 | 6.955 | 6.969 | 107,065 | -0.06(-0.82%) |
Sep 01, 2009 | 7.136 | 7.154 | 7.016 | 7.027 | 136,537 | -0.11(-1.52%) |
Aug 31, 2009 | 7.045 | 7.136 | 7.013 | 7.136 | 212,479 | +0.01(+0.20%) |
Aug 28, 2009 | 7.099 | 7.125 | 7.031 | 7.121 | 191,172 | +0.03(+0.36%) |
Aug 27, 2009 | 7.074 | 7.099 | 7.013 | 7.096 | 244,093 | +0.08(+1.18%) |
Aug 26, 2009 | 7.092 | 7.092 | 6.883 | 7.013 | 100,071 | -0.05(-0.67%) |
Aug 25, 2009 | 7.132 | 7.132 | 7.034 | 7.060 | 122,709 | -0.04(-0.51%) |
Aug 24, 2009 | 7.132 | 7.136 | 7.056 | 7.096 | 505,948 | -0.00(-0.05%) |
Aug 21, 2009 | 7.045 | 7.179 | 7.027 | 7.099 | 807,654 | +0.08(+1.08%) |
Aug 20, 2009 | 6.919 | 7.045 | 6.886 | 7.023 | 452,791 | +0.14(+2.05%) |
Aug 19, 2009 | 6.926 | 6.933 | 6.872 | 6.883 | 191,905 | -0.03(-0.37%) |
Aug 18, 2009 | 6.937 | 6.937 | 6.872 | 6.908 | 133,238 | +0.03(+0.37%) |
Aug 17, 2009 | 6.865 | 6.937 | 6.865 | 6.883 | 181,374 | -0.11(-1.55%) |
Aug 14, 2009 | 7.045 | 7.081 | 6.922 | 6.991 | 846,869 | -0.07(-0.97%) |
Aug 13, 2009 | 6.890 | 7.063 | 6.865 | 7.060 | 1,124,697 | +0.16(+2.36%) |
Aug 12, 2009 | 6.890 | 6.914 | 6.865 | 6.897 | 258,915 | -0.02(-0.26%) |
Aug 11, 2009 | 6.843 | 6.937 | 6.843 | 6.915 | 580,577 | +0.00(+0.00%) |
Aug 10, 2009 | 6.828 | 6.926 | 6.815 | 6.915 | 772,821 | +0.03(+0.37%) |
Aug 07, 2009 | 6.915 | 6.919 | 6.810 | 6.890 | 649,245 | +0.02(+0.26%) |
Aug 06, 2009 | 6.919 | 6.919 | 6.832 | 6.872 | 542,818 | -0.03(-0.37%) |
Aug 05, 2009 | 6.828 | 6.919 | 6.828 | 6.897 | 410,662 | -0.00(-0.05%) |
Aug 04, 2009 | 6.865 | 6.915 | 6.828 | 6.901 | 786,652 | +0.02(+0.32%) |
Aug 03, 2009 | 6.796 | 6.926 | 6.756 | 6.879 | 1,882,807 | +0.09(+1.28%) |
Jul 31, 2009 | 6.933 | 6.933 | 6.792 | 6.792 | 4,001,053 | -0.11(-1.57%) |