Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.052 | 6.125 | 5.876 | 5.927 | 1,330,692 | -0.13(-2.18%) |
Sep 29, 2009 | 6.089 | 6.191 | 6.045 | 6.059 | 802,551 | -0.03(-0.48%) |
Sep 28, 2009 | 6.103 | 6.176 | 6.045 | 6.089 | 957,742 | +0.00(+0.00%) |
Sep 25, 2009 | 6.191 | 6.191 | 6.023 | 6.089 | 1,267,824 | -0.09(-1.42%) |
Sep 24, 2009 | 6.404 | 6.492 | 6.162 | 6.176 | 1,735,776 | -0.23(-3.55%) |
Sep 23, 2009 | 6.521 | 6.550 | 6.396 | 6.404 | 1,139,693 | -0.07(-1.13%) |
Sep 22, 2009 | 6.572 | 6.609 | 6.448 | 6.477 | 993,626 | -0.04(-0.56%) |
Sep 21, 2009 | 6.601 | 6.704 | 6.492 | 6.514 | 1,077,761 | -0.15(-2.31%) |
Sep 18, 2009 | 6.843 | 6.880 | 6.594 | 6.667 | 1,602,963 | -0.13(-1.94%) |
Sep 17, 2009 | 7.114 | 7.290 | 6.719 | 6.799 | 1,293,053 | -0.34(-4.82%) |
Sep 16, 2009 | 6.843 | 7.232 | 6.843 | 7.144 | 2,089,702 | +0.31(+4.50%) |
Sep 15, 2009 | 6.792 | 6.931 | 6.609 | 6.836 | 901,948 | +0.06(+0.86%) |
Sep 14, 2009 | 6.785 | 6.865 | 6.667 | 6.777 | 1,056,656 | -0.04(-0.64%) |
Sep 11, 2009 | 6.843 | 6.975 | 6.777 | 6.821 | 1,243,059 | +0.03(+0.43%) |
Sep 10, 2009 | 6.909 | 6.946 | 6.741 | 6.792 | 1,242,064 | +0.03(+0.43%) |
Sep 09, 2009 | 6.418 | 6.836 | 6.374 | 6.763 | 1,879,210 | +0.26(+4.06%) |
Sep 08, 2009 | 6.572 | 6.572 | 6.381 | 6.499 | 1,019,387 | +0.01(+0.11%) |
Sep 04, 2009 | 6.448 | 6.535 | 6.411 | 6.492 | 839,135 | +0.04(+0.57%) |
Sep 03, 2009 | 6.382 | 6.470 | 6.323 | 6.455 | 665,220 | +0.14(+2.20%) |
Sep 02, 2009 | 6.455 | 6.557 | 6.286 | 6.316 | 1,386,830 | -0.14(-2.16%) |
Sep 01, 2009 | 6.741 | 6.851 | 6.448 | 6.455 | 1,351,992 | -0.32(-4.65%) |
Aug 31, 2009 | 6.880 | 6.887 | 6.711 | 6.770 | 1,233,150 | -0.18(-2.63%) |
Aug 28, 2009 | 7.019 | 7.107 | 6.851 | 6.953 | 993,245 | -0.10(-1.35%) |
Aug 27, 2009 | 7.048 | 7.100 | 6.836 | 7.048 | 1,040,135 | -0.06(-0.82%) |
Aug 26, 2009 | 7.070 | 7.349 | 7.048 | 7.107 | 930,371 | -0.03(-0.41%) |
Aug 25, 2009 | 7.297 | 7.349 | 7.114 | 7.136 | 685,774 | -0.12(-1.62%) |
Aug 24, 2009 | 7.473 | 7.561 | 7.188 | 7.254 | 805,790 | -0.18(-2.37%) |
Aug 21, 2009 | 7.363 | 7.503 | 7.254 | 7.429 | 937,564 | +0.18(+2.42%) |
Aug 20, 2009 | 7.107 | 7.319 | 7.070 | 7.254 | 1,089,193 | +0.14(+1.96%) |
Aug 19, 2009 | 6.997 | 7.305 | 6.975 | 7.114 | 801,222 | +0.00(+0.00%) |
Aug 18, 2009 | 7.151 | 7.238 | 7.092 | 7.114 | 1,070,391 | -0.09(-1.22%) |
Aug 17, 2009 | 7.327 | 7.393 | 7.070 | 7.202 | 853,810 | -0.32(-4.19%) |
Aug 14, 2009 | 7.774 | 7.832 | 7.407 | 7.517 | 999,385 | -0.34(-4.29%) |
Aug 13, 2009 | 7.972 | 8.059 | 7.700 | 7.854 | 881,476 | -0.06(-0.74%) |
Aug 12, 2009 | 7.796 | 8.125 | 7.700 | 7.913 | 1,139,588 | +0.04(+0.47%) |
Aug 11, 2009 | 8.353 | 8.462 | 7.635 | 7.876 | 1,615,213 | -0.52(-6.20%) |
Aug 10, 2009 | 8.059 | 8.741 | 7.913 | 8.396 | 2,572,834 | +0.33(+4.09%) |
Aug 07, 2009 | 7.239 | 8.103 | 7.144 | 8.067 | 2,806,143 | +0.94(+13.16%) |
Aug 06, 2009 | 7.254 | 7.356 | 6.975 | 7.129 | 1,283,355 | -0.01(-0.10%) |
Aug 05, 2009 | 6.960 | 7.275 | 6.887 | 7.136 | 2,076,280 | +0.41(+6.10%) |
Aug 04, 2009 | 6.616 | 6.946 | 6.418 | 6.726 | 2,124,688 | +0.12(+1.77%) |
Aug 03, 2009 | 6.792 | 6.814 | 6.594 | 6.609 | 1,869,432 | -0.07(-1.10%) |
Jul 31, 2009 | 6.821 | 6.960 | 6.638 | 6.682 | 1,844,077 | -0.26(-3.80%) |
Jul 30, 2009 | 7.305 | 7.459 | 6.755 | 6.946 | 3,410,579 | -0.89(-11.40%) |
Jul 29, 2009 | 7.818 | 8.023 | 7.613 | 7.840 | 1,315,972 | +0.03(+0.38%) |
Jul 28, 2009 | 7.415 | 7.906 | 7.393 | 7.810 | 1,428,226 | +0.34(+4.61%) |
Jul 27, 2009 | 7.195 | 7.503 | 7.151 | 7.466 | 1,128,766 | +0.26(+3.56%) |
Jul 24, 2009 | 7.048 | 7.312 | 6.909 | 7.210 | 630,840 | +0.12(+1.65%) |
Jul 23, 2009 | 6.777 | 7.210 | 6.770 | 7.092 | 1,092,118 | +0.32(+4.76%) |
Jul 22, 2009 | 6.609 | 6.887 | 6.601 | 6.770 | 896,150 | +0.08(+1.20%) |
Jul 21, 2009 | 6.960 | 6.960 | 6.638 | 6.689 | 963,492 | -0.27(-3.89%) |
Jul 20, 2009 | 7.107 | 7.166 | 6.814 | 6.960 | 924,350 | -0.05(-0.73%) |
Jul 17, 2009 | 7.649 | 7.730 | 7.004 | 7.012 | 1,348,753 | -0.60(-7.89%) |
Jul 16, 2009 | 7.092 | 7.722 | 7.034 | 7.613 | 1,658,989 | +0.28(+3.80%) |
Jul 15, 2009 | 7.254 | 7.455 | 7.158 | 7.334 | 1,311,136 | +0.11(+1.52%) |
Jul 14, 2009 | 7.246 | 7.297 | 7.063 | 7.224 | 736,290 | -0.05(-0.70%) |
Jul 13, 2009 | 7.041 | 7.275 | 6.909 | 7.275 | 782,704 | +0.38(+5.53%) |
Jul 10, 2009 | 6.946 | 7.048 | 6.689 | 6.894 | 815,741 | -0.09(-1.26%) |
Jul 09, 2009 | 7.107 | 7.275 | 6.968 | 6.982 | 489,904 | -0.04(-0.63%) |
Jul 08, 2009 | 7.261 | 7.437 | 6.865 | 7.026 | 1,418,586 | -0.18(-2.54%) |
Jul 07, 2009 | 7.246 | 7.466 | 7.180 | 7.210 | 971,122 | +0.03(+0.41%) |
Jul 06, 2009 | 7.012 | 7.319 | 6.930 | 7.180 | 1,231,348 | +0.39(+5.72%) |
Jul 02, 2009 | 7.107 | 7.246 | 6.741 | 6.792 | 700,313 | -0.37(-5.12%) |