Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.804 | 6.804 | 6.382 | 6.531 | 2,428,043 | -0.24(-3.54%) |
Sep 29, 2009 | 6.697 | 6.854 | 6.548 | 6.771 | 1,290,309 | -0.03(-0.37%) |
Sep 28, 2009 | 6.506 | 6.812 | 6.457 | 6.796 | 826,380 | +0.32(+4.99%) |
Sep 25, 2009 | 6.515 | 6.647 | 6.416 | 6.473 | 864,984 | -0.07(-1.14%) |
Sep 24, 2009 | 6.771 | 6.771 | 6.490 | 6.548 | 1,109,537 | -0.20(-2.94%) |
Sep 23, 2009 | 6.804 | 6.903 | 6.738 | 6.746 | 816,439 | -0.05(-0.73%) |
Sep 22, 2009 | 6.755 | 6.912 | 6.713 | 6.796 | 978,819 | +0.11(+1.61%) |
Sep 21, 2009 | 6.664 | 6.862 | 6.606 | 6.688 | 1,462,769 | -0.09(-1.34%) |
Sep 18, 2009 | 6.887 | 6.920 | 6.746 | 6.779 | 1,649,794 | -0.03(-0.49%) |
Sep 17, 2009 | 6.730 | 6.862 | 6.680 | 6.812 | 1,444,887 | +0.06(+0.86%) |
Sep 16, 2009 | 6.763 | 6.812 | 6.672 | 6.755 | 989,807 | +0.03(+0.49%) |
Sep 15, 2009 | 6.672 | 6.746 | 6.515 | 6.721 | 1,883,093 | +0.07(+0.99%) |
Sep 14, 2009 | 6.622 | 6.697 | 6.473 | 6.655 | 1,117,889 | -0.05(-0.74%) |
Sep 11, 2009 | 7.052 | 7.069 | 6.573 | 6.705 | 2,001,973 | -0.31(-4.48%) |
Sep 10, 2009 | 6.961 | 7.110 | 6.903 | 7.019 | 742,703 | +0.07(+1.07%) |
Sep 09, 2009 | 6.837 | 7.110 | 6.771 | 6.945 | 1,053,962 | +0.08(+1.20%) |
Sep 08, 2009 | 6.482 | 6.895 | 6.465 | 6.862 | 1,809,372 | +0.45(+6.96%) |
Sep 04, 2009 | 6.184 | 6.440 | 6.151 | 6.416 | 1,006,523 | +0.24(+3.88%) |
Sep 03, 2009 | 6.250 | 6.283 | 6.085 | 6.176 | 1,309,649 | -0.03(-0.53%) |
Sep 02, 2009 | 6.407 | 6.432 | 6.184 | 6.209 | 1,843,582 | -0.21(-3.35%) |
Sep 01, 2009 | 6.597 | 6.746 | 6.349 | 6.424 | 1,729,168 | -0.25(-3.72%) |
Aug 31, 2009 | 6.705 | 6.738 | 6.540 | 6.672 | 1,362,576 | -0.12(-1.82%) |
Aug 28, 2009 | 6.788 | 6.903 | 6.688 | 6.796 | 959,331 | +0.11(+1.61%) |
Aug 27, 2009 | 6.779 | 6.779 | 6.515 | 6.688 | 865,815 | -0.08(-1.22%) |
Aug 26, 2009 | 6.829 | 6.978 | 6.721 | 6.771 | 949,158 | -0.05(-0.73%) |
Aug 25, 2009 | 6.763 | 6.887 | 6.664 | 6.821 | 1,144,894 | +0.05(+0.73%) |
Aug 24, 2009 | 6.755 | 6.920 | 6.730 | 6.771 | 1,606,895 | +0.06(+0.86%) |
Aug 21, 2009 | 6.597 | 6.796 | 6.531 | 6.713 | 1,092,152 | +0.20(+3.05%) |
Aug 20, 2009 | 6.630 | 6.705 | 6.424 | 6.515 | 1,968,789 | -0.10(-1.50%) |
Aug 19, 2009 | 6.341 | 6.655 | 6.283 | 6.614 | 2,249,413 | +0.17(+2.70%) |
Aug 18, 2009 | 6.217 | 6.482 | 6.143 | 6.440 | 1,301,867 | +0.21(+3.38%) |
Aug 17, 2009 | 6.267 | 6.399 | 6.118 | 6.230 | 2,027,248 | -0.19(-3.02%) |
Aug 14, 2009 | 6.325 | 6.440 | 6.168 | 6.424 | 2,407,763 | +0.11(+1.70%) |
Aug 13, 2009 | 6.275 | 6.416 | 6.184 | 6.316 | 1,685,767 | +0.02(+0.26%) |
Aug 12, 2009 | 6.035 | 6.374 | 6.010 | 6.300 | 1,219,567 | +0.26(+4.24%) |
Aug 11, 2009 | 6.159 | 6.225 | 5.868 | 6.043 | 1,316,239 | -0.17(-2.66%) |
Aug 10, 2009 | 6.225 | 6.283 | 6.093 | 6.209 | 1,362,737 | -0.07(-1.05%) |
Aug 07, 2009 | 6.176 | 6.300 | 6.085 | 6.275 | 1,269,112 | +0.18(+2.99%) |
Aug 06, 2009 | 6.052 | 6.126 | 5.953 | 6.093 | 2,103,095 | +0.04(+0.68%) |
Aug 05, 2009 | 6.168 | 6.258 | 5.961 | 6.052 | 907,193 | -0.13(-2.13%) |
Aug 04, 2009 | 6.110 | 6.234 | 5.977 | 6.183 | 1,609,335 | +0.05(+0.80%) |
Aug 03, 2009 | 5.944 | 6.168 | 5.886 | 6.134 | 1,626,747 | +0.26(+4.36%) |
Jul 31, 2009 | 5.919 | 6.043 | 5.787 | 5.878 | 1,706,817 | +0.00(+0.00%) |
Jul 30, 2009 | 6.002 | 6.110 | 5.754 | 5.878 | 1,344,406 | -0.02(-0.28%) |
Jul 29, 2009 | 5.895 | 6.093 | 5.878 | 5.895 | 1,264,804 | -0.03(-0.56%) |
Jul 28, 2009 | 6.027 | 6.176 | 5.638 | 5.928 | 2,205,834 | -0.18(-2.98%) |
Jul 27, 2009 | 6.118 | 6.192 | 5.961 | 6.110 | 919,016 | +0.10(+1.65%) |
Jul 24, 2009 | 5.878 | 6.110 | 5.738 | 6.010 | 2,348,655 | +0.01(+0.14%) |
Jul 23, 2009 | 6.002 | 6.168 | 5.928 | 6.002 | 1,059,757 | +0.03(+0.55%) |
Jul 22, 2009 | 5.721 | 6.077 | 5.680 | 5.969 | 1,151,364 | +0.23(+4.03%) |
Jul 21, 2009 | 5.969 | 5.969 | 5.671 | 5.738 | 1,816,378 | -0.10(-1.70%) |
Jul 20, 2009 | 5.919 | 6.010 | 5.762 | 5.837 | 1,401,354 | -0.04(-0.70%) |
Jul 17, 2009 | 5.870 | 5.928 | 5.754 | 5.878 | 732,676 | +0.03(+0.57%) |
Jul 16, 2009 | 5.556 | 5.886 | 5.543 | 5.845 | 1,399,365 | +0.26(+4.59%) |
Jul 15, 2009 | 5.597 | 5.845 | 5.531 | 5.589 | 3,411,907 | +0.10(+1.81%) |
Jul 14, 2009 | 5.366 | 5.572 | 5.283 | 5.490 | 1,256,540 | +0.13(+2.47%) |
Jul 13, 2009 | 5.175 | 5.357 | 5.171 | 5.357 | 1,006,895 | +0.19(+3.68%) |
Jul 10, 2009 | 5.126 | 5.208 | 5.060 | 5.167 | 917,165 | +0.01(+0.16%) |
Jul 09, 2009 | 5.093 | 5.242 | 5.043 | 5.159 | 1,150,552 | +0.13(+2.63%) |
Jul 08, 2009 | 5.225 | 5.275 | 4.836 | 5.027 | 1,549,872 | -0.18(-3.49%) |
Jul 07, 2009 | 5.233 | 5.337 | 5.184 | 5.208 | 2,005,350 | -0.03(-0.63%) |
Jul 06, 2009 | 5.572 | 5.572 | 5.126 | 5.242 | 2,052,512 | -0.36(-6.35%) |
Jul 02, 2009 | 5.638 | 5.684 | 5.473 | 5.597 | 1,283,923 | -0.18(-3.15%) |