Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.063 | 7.125 | 7.063 | 7.084 | 9,477 | -0.03(-0.43%) |
Sep 29, 2009 | 7.079 | 7.120 | 7.079 | 7.115 | 3,506 | -0.01(-0.07%) |
Sep 28, 2009 | 7.073 | 7.120 | 7.058 | 7.120 | 18,581 | +0.04(+0.51%) |
Sep 25, 2009 | 7.012 | 7.104 | 7.007 | 7.084 | 15,195 | +0.03(+0.36%) |
Sep 24, 2009 | 7.022 | 7.060 | 7.012 | 7.058 | 13,708 | -0.01(-0.15%) |
Sep 23, 2009 | 7.079 | 7.104 | 7.012 | 7.068 | 15,877 | -0.07(-1.01%) |
Sep 22, 2009 | 7.094 | 7.140 | 7.089 | 7.140 | 9,199 | -0.01(-0.14%) |
Sep 21, 2009 | 6.961 | 7.181 | 6.961 | 7.150 | 18,306 | +0.19(+2.73%) |
Sep 18, 2009 | 6.935 | 6.961 | 6.935 | 6.961 | 11,509 | +0.02(+0.30%) |
Sep 17, 2009 | 6.899 | 6.945 | 6.899 | 6.940 | 1,850 | +0.09(+1.35%) |
Sep 16, 2009 | 6.925 | 6.961 | 6.812 | 6.848 | 48,412 | -0.01(-0.11%) |
Sep 15, 2009 | 6.822 | 6.855 | 6.822 | 6.855 | 9,538 | +0.03(+0.45%) |
Sep 14, 2009 | 6.832 | 6.842 | 6.771 | 6.825 | 23,172 | -0.03(-0.41%) |
Sep 11, 2009 | 6.863 | 6.925 | 6.853 | 6.853 | 19,091 | -0.08(-1.11%) |
Sep 10, 2009 | 6.899 | 6.930 | 6.874 | 6.930 | 6,701 | +0.03(+0.37%) |
Sep 09, 2009 | 6.884 | 6.935 | 6.884 | 6.904 | 29,580 | +0.01(+0.15%) |
Sep 08, 2009 | 6.740 | 6.894 | 6.719 | 6.894 | 20,881 | +0.15(+2.28%) |
Sep 04, 2009 | 6.699 | 6.750 | 6.694 | 6.740 | 3,117 | +0.05(+0.77%) |
Sep 03, 2009 | 6.735 | 6.878 | 6.683 | 6.688 | 17,922 | +0.01(+0.15%) |
Sep 02, 2009 | 6.550 | 6.714 | 6.550 | 6.678 | 24,365 | +0.10(+1.48%) |
Sep 01, 2009 | 6.591 | 6.596 | 6.570 | 6.581 | 13,068 | +0.03(+0.47%) |
Aug 31, 2009 | 6.534 | 6.570 | 6.534 | 6.550 | 16,915 | +0.00(+0.00%) |
Aug 28, 2009 | 6.555 | 6.576 | 6.550 | 6.550 | 27,289 | -0.02(-0.23%) |
Aug 27, 2009 | 6.524 | 6.576 | 6.524 | 6.565 | 8,597 | +0.04(+0.55%) |
Aug 26, 2009 | 6.452 | 6.683 | 6.422 | 6.529 | 39,574 | +0.12(+1.87%) |
Aug 25, 2009 | 6.432 | 6.432 | 6.406 | 6.409 | 12,051 | -0.02(-0.35%) |
Aug 24, 2009 | 6.401 | 6.434 | 6.401 | 6.432 | 5,454 | +0.02(+0.24%) |
Aug 21, 2009 | 6.406 | 6.416 | 6.403 | 6.416 | 21,542 | +0.03(+0.40%) |
Aug 20, 2009 | 6.319 | 6.391 | 6.319 | 6.391 | 10,835 | +0.02(+0.24%) |
Aug 19, 2009 | 6.375 | 6.411 | 6.306 | 6.375 | 16,890 | +0.01(+0.16%) |
Aug 18, 2009 | 6.309 | 6.386 | 6.303 | 6.365 | 7,720 | +0.06(+0.99%) |
Aug 17, 2009 | 6.283 | 6.303 | 6.279 | 6.303 | 6,623 | -0.01(-0.09%) |
Aug 14, 2009 | 6.283 | 6.309 | 6.283 | 6.309 | 2,922 | +0.01(+0.11%) |
Aug 13, 2009 | 6.334 | 6.334 | 6.263 | 6.301 | 3,863 | -0.04(-0.68%) |
Aug 12, 2009 | 6.309 | 6.355 | 6.303 | 6.345 | 6,033 | -0.01(-0.18%) |
Aug 11, 2009 | 6.293 | 6.356 | 6.293 | 6.356 | 6,911 | +0.04(+0.67%) |
Aug 10, 2009 | 6.360 | 6.396 | 6.283 | 6.314 | 15,140 | -0.02(-0.32%) |
Aug 07, 2009 | 6.396 | 6.401 | 6.216 | 6.334 | 31,898 | -0.07(-1.04%) |
Aug 06, 2009 | 6.375 | 6.452 | 6.375 | 6.401 | 8,569 | -0.01(-0.13%) |
Aug 05, 2009 | 6.401 | 6.442 | 6.401 | 6.409 | 8,480 | +0.01(+0.13%) |
Aug 04, 2009 | 6.334 | 6.468 | 6.324 | 6.401 | 14,410 | +0.01(+0.23%) |
Aug 03, 2009 | 6.468 | 6.468 | 6.365 | 6.387 | 7,206 | +0.02(+0.34%) |
Jul 31, 2009 | 6.350 | 6.411 | 6.350 | 6.365 | 20,437 | -0.03(-0.40%) |
Jul 30, 2009 | 6.406 | 6.411 | 6.268 | 6.391 | 46,595 | -0.02(-0.24%) |
Jul 29, 2009 | 6.314 | 6.416 | 6.314 | 6.406 | 28,923 | -0.01(-0.16%) |
Jul 28, 2009 | 6.442 | 6.442 | 6.334 | 6.416 | 25,763 | +0.04(+0.58%) |
Jul 27, 2009 | 6.303 | 6.380 | 6.303 | 6.380 | 12,078 | +0.08(+1.29%) |
Jul 24, 2009 | 6.309 | 6.309 | 6.293 | 6.298 | 7,208 | +0.01(+0.08%) |
Jul 23, 2009 | 6.237 | 6.309 | 6.232 | 6.293 | 25,520 | +0.07(+1.07%) |
Jul 22, 2009 | 6.211 | 6.226 | 6.211 | 6.226 | 4,891 | +0.03(+0.41%) |
Jul 21, 2009 | 6.180 | 6.201 | 6.180 | 6.201 | 4,897 | +0.03(+0.56%) |
Jul 20, 2009 | 6.216 | 6.230 | 6.166 | 6.166 | 5,610 | -0.05(-0.80%) |
Jul 17, 2009 | 6.237 | 6.237 | 6.191 | 6.216 | 8,203 | -0.03(-0.49%) |
Jul 16, 2009 | 6.191 | 6.247 | 6.191 | 6.247 | 16,851 | +0.04(+0.58%) |
Jul 15, 2009 | 6.191 | 6.211 | 6.180 | 6.211 | 6,333 | +0.07(+1.17%) |
Jul 14, 2009 | 6.170 | 6.170 | 6.139 | 6.139 | 1,558 | -0.04(-0.58%) |
Jul 13, 2009 | 6.139 | 6.175 | 6.108 | 6.175 | 33,936 | +0.01(+0.08%) |
Jul 10, 2009 | 6.211 | 6.211 | 6.124 | 6.170 | 34,493 | +0.01(+0.08%) |
Jul 09, 2009 | 6.206 | 6.206 | 6.144 | 6.165 | 17,533 | -0.04(-0.58%) |
Jul 08, 2009 | 6.139 | 6.206 | 6.139 | 6.201 | 16,948 | +0.08(+1.26%) |
Jul 07, 2009 | 6.160 | 6.160 | 6.083 | 6.124 | 15,296 | -0.05(-0.75%) |
Jul 06, 2009 | 6.185 | 6.185 | 6.160 | 6.170 | 13,636 | -0.01(-0.08%) |
Jul 02, 2009 | 6.072 | 6.237 | 6.057 | 6.175 | 35,578 | +0.05(+0.75%) |