Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.139 | 7.227 | 6.895 | 7.111 | 98,242 | -0.02(-0.26%) |
Sep 29, 2009 | 7.130 | 7.151 | 7.038 | 7.130 | 84,590 | +0.01(+0.09%) |
Sep 28, 2009 | 7.046 | 7.151 | 6.942 | 7.124 | 83,956 | +0.15(+2.13%) |
Sep 25, 2009 | 6.713 | 6.975 | 6.713 | 6.975 | 44,589 | +0.09(+1.27%) |
Sep 24, 2009 | 6.826 | 6.942 | 6.826 | 6.888 | 57,058 | -0.01(-0.08%) |
Sep 23, 2009 | 6.862 | 6.942 | 6.740 | 6.893 | 212,430 | -0.00(-0.03%) |
Sep 22, 2009 | 6.845 | 6.923 | 6.845 | 6.895 | 37,693 | +0.00(+0.00%) |
Sep 21, 2009 | 6.908 | 6.908 | 6.799 | 6.895 | 67,667 | -0.10(-1.50%) |
Sep 18, 2009 | 6.916 | 7.065 | 6.824 | 7.000 | 137,510 | +0.09(+1.27%) |
Sep 17, 2009 | 6.889 | 6.952 | 6.856 | 6.912 | 86,460 | +0.03(+0.49%) |
Sep 16, 2009 | 6.690 | 6.879 | 6.682 | 6.879 | 67,996 | +0.15(+2.28%) |
Sep 15, 2009 | 6.744 | 6.801 | 6.619 | 6.726 | 204,954 | -0.09(-1.26%) |
Sep 14, 2009 | 6.751 | 6.860 | 6.665 | 6.812 | 123,195 | +0.00(+0.06%) |
Sep 11, 2009 | 6.528 | 6.816 | 6.501 | 6.807 | 130,276 | +0.30(+4.68%) |
Sep 10, 2009 | 6.403 | 6.535 | 6.386 | 6.503 | 99,306 | +0.11(+1.71%) |
Sep 09, 2009 | 6.306 | 6.401 | 6.270 | 6.394 | 116,906 | +0.10(+1.63%) |
Sep 08, 2009 | 6.287 | 6.382 | 6.145 | 6.291 | 91,419 | +0.07(+1.11%) |
Sep 04, 2009 | 6.132 | 6.257 | 6.111 | 6.222 | 93,884 | +0.09(+1.54%) |
Sep 03, 2009 | 6.124 | 6.130 | 5.973 | 6.128 | 127,286 | +0.06(+0.93%) |
Sep 02, 2009 | 6.013 | 6.103 | 5.922 | 6.071 | 153,617 | +0.08(+1.26%) |
Sep 01, 2009 | 5.987 | 6.197 | 5.901 | 5.996 | 275,569 | -0.44(-6.87%) |
Aug 31, 2009 | 5.994 | 6.438 | 5.893 | 6.438 | 204,978 | +0.38(+6.23%) |
Aug 28, 2009 | 6.099 | 6.153 | 5.973 | 6.061 | 251,846 | -0.01(-0.17%) |
Aug 27, 2009 | 5.660 | 6.082 | 5.455 | 6.071 | 195,803 | +0.12(+2.08%) |
Aug 26, 2009 | 5.956 | 5.971 | 5.797 | 5.948 | 13,427 | -0.04(-0.74%) |
Aug 25, 2009 | 6.046 | 6.096 | 5.914 | 5.992 | 84,991 | -0.06(-1.04%) |
Aug 24, 2009 | 5.937 | 6.057 | 5.883 | 6.054 | 148,301 | +0.06(+1.05%) |
Aug 21, 2009 | 5.916 | 6.034 | 5.916 | 5.992 | 133,280 | +0.05(+0.81%) |
Aug 20, 2009 | 6.107 | 6.107 | 5.805 | 5.943 | 150,613 | -0.14(-2.24%) |
Aug 19, 2009 | 6.046 | 6.140 | 5.941 | 6.080 | 61,602 | -0.05(-0.86%) |
Aug 18, 2009 | 6.155 | 6.218 | 6.061 | 6.132 | 89,306 | -0.02(-0.37%) |
Aug 17, 2009 | 6.199 | 6.214 | 6.109 | 6.155 | 141,425 | -0.14(-2.20%) |
Aug 14, 2009 | 6.344 | 6.344 | 6.210 | 6.294 | 24,905 | -0.06(-0.99%) |
Aug 13, 2009 | 6.334 | 6.371 | 6.247 | 6.356 | 112,700 | +0.01(+0.13%) |
Aug 12, 2009 | 6.285 | 6.426 | 6.256 | 6.348 | 177,702 | +0.12(+1.99%) |
Aug 11, 2009 | 6.021 | 6.289 | 6.021 | 6.224 | 222,172 | -0.06(-0.93%) |
Aug 10, 2009 | 6.325 | 6.386 | 6.113 | 6.283 | 83,274 | -0.08(-1.22%) |
Aug 07, 2009 | 6.237 | 6.442 | 6.231 | 6.361 | 355,734 | +0.21(+3.48%) |
Aug 06, 2009 | 6.159 | 6.172 | 5.956 | 6.147 | 64,921 | -0.01(-0.14%) |
Aug 05, 2009 | 6.126 | 6.155 | 5.945 | 6.155 | 105,237 | -0.00(-0.03%) |
Aug 04, 2009 | 6.052 | 6.243 | 6.008 | 6.157 | 143,556 | +0.03(+0.55%) |
Aug 03, 2009 | 6.031 | 6.124 | 5.912 | 6.124 | 86,011 | +0.19(+3.25%) |
Jul 31, 2009 | 6.245 | 6.260 | 5.874 | 5.931 | 650,425 | -0.37(-5.86%) |
Jul 30, 2009 | 6.291 | 6.401 | 6.260 | 6.300 | 70,467 | +0.11(+1.76%) |
Jul 29, 2009 | 6.291 | 6.398 | 6.109 | 6.191 | 297,455 | -0.16(-2.51%) |
Jul 28, 2009 | 6.405 | 6.405 | 6.216 | 6.350 | 119,771 | -0.05(-0.79%) |
Jul 27, 2009 | 6.370 | 6.449 | 6.283 | 6.401 | 65,503 | -0.01(-0.10%) |
Jul 24, 2009 | 6.440 | 6.440 | 6.298 | 6.407 | 2,174 | -0.09(-1.36%) |
Jul 23, 2009 | 6.325 | 6.636 | 6.325 | 6.495 | 177,793 | +0.12(+1.91%) |
Jul 22, 2009 | 6.480 | 6.528 | 6.340 | 6.373 | 301,413 | -0.15(-2.28%) |
Jul 21, 2009 | 6.449 | 6.535 | 6.312 | 6.522 | 48,346 | +0.03(+0.39%) |
Jul 20, 2009 | 6.350 | 6.501 | 6.350 | 6.497 | 44,345 | +0.09(+1.37%) |
Jul 17, 2009 | 6.459 | 6.501 | 6.346 | 6.409 | 430,550 | -0.09(-1.45%) |
Jul 16, 2009 | 6.250 | 6.505 | 6.250 | 6.503 | 31,557 | +0.20(+3.19%) |
Jul 15, 2009 | 6.138 | 6.365 | 6.138 | 6.302 | 107,946 | +0.23(+3.76%) |
Jul 14, 2009 | 6.029 | 6.126 | 5.964 | 6.073 | 30,040 | +0.07(+1.22%) |
Jul 13, 2009 | 5.906 | 6.017 | 5.906 | 6.000 | 54,636 | +0.16(+2.77%) |
Jul 10, 2009 | 5.847 | 5.924 | 5.662 | 5.838 | 30,708 | +0.01(+0.14%) |
Jul 09, 2009 | 5.958 | 5.958 | 5.805 | 5.830 | 40,054 | -0.10(-1.70%) |
Jul 08, 2009 | 5.901 | 5.931 | 5.732 | 5.931 | 40,054 | +0.01(+0.14%) |
Jul 07, 2009 | 6.027 | 6.027 | 5.828 | 5.922 | 55,365 | -0.12(-1.98%) |
Jul 06, 2009 | 6.017 | 6.061 | 5.752 | 6.042 | 41,031 | -0.03(-0.55%) |
Jul 02, 2009 | 6.216 | 6.216 | 6.034 | 6.075 | 30,760 | -0.25(-3.88%) |