Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.395 | 7.458 | 7.314 | 7.332 | 46,314 | -0.05(-0.73%) |
Sep 29, 2009 | 7.377 | 7.449 | 7.368 | 7.386 | 147,865 | +0.04(+0.49%) |
Sep 28, 2009 | 7.404 | 7.675 | 7.232 | 7.350 | 54,216 | -0.09(-1.22%) |
Sep 25, 2009 | 7.359 | 7.476 | 7.268 | 7.440 | 34,259 | +0.09(+1.23%) |
Sep 24, 2009 | 7.458 | 7.657 | 7.323 | 7.350 | 53,278 | -0.13(-1.69%) |
Sep 23, 2009 | 7.422 | 7.684 | 7.241 | 7.476 | 66,052 | +0.08(+1.10%) |
Sep 22, 2009 | 7.341 | 7.630 | 7.241 | 7.395 | 48,620 | +0.10(+1.36%) |
Sep 21, 2009 | 7.295 | 7.386 | 7.295 | 7.295 | 41,372 | -0.05(-0.74%) |
Sep 18, 2009 | 7.305 | 7.359 | 7.097 | 7.350 | 128,180 | +0.03(+0.37%) |
Sep 17, 2009 | 7.295 | 7.413 | 6.916 | 7.323 | 66,540 | +0.02(+0.25%) |
Sep 16, 2009 | 7.214 | 7.305 | 6.907 | 7.305 | 49,493 | +0.12(+1.64%) |
Sep 15, 2009 | 7.051 | 7.223 | 6.825 | 7.187 | 33,378 | +0.17(+2.45%) |
Sep 14, 2009 | 6.735 | 7.024 | 6.608 | 7.015 | 76,003 | +0.28(+4.16%) |
Sep 11, 2009 | 6.853 | 6.853 | 6.545 | 6.735 | 22,433 | -0.12(-1.71%) |
Sep 10, 2009 | 6.780 | 6.862 | 6.699 | 6.853 | 46,891 | +0.10(+1.47%) |
Sep 09, 2009 | 6.554 | 6.871 | 6.500 | 6.753 | 79,987 | +0.21(+3.18%) |
Sep 08, 2009 | 6.184 | 6.554 | 6.129 | 6.545 | 91,025 | +0.38(+6.16%) |
Sep 04, 2009 | 6.066 | 6.193 | 5.714 | 6.165 | 33,395 | +0.07(+1.19%) |
Sep 03, 2009 | 6.084 | 6.184 | 5.991 | 6.093 | 47,770 | +0.05(+0.90%) |
Sep 02, 2009 | 5.451 | 6.138 | 5.352 | 6.039 | 55,949 | +0.60(+10.96%) |
Sep 01, 2009 | 5.551 | 6.012 | 5.442 | 5.442 | 35,442 | -0.14(-2.59%) |
Aug 31, 2009 | 5.939 | 5.939 | 5.551 | 5.587 | 47,993 | -0.40(-6.65%) |
Aug 28, 2009 | 6.184 | 6.184 | 5.894 | 5.985 | 25,264 | -0.21(-3.36%) |
Aug 27, 2009 | 6.229 | 6.229 | 6.111 | 6.193 | 19,356 | -0.14(-2.28%) |
Aug 26, 2009 | 5.948 | 6.364 | 5.804 | 6.337 | 53,924 | +0.41(+6.86%) |
Aug 25, 2009 | 5.822 | 5.994 | 5.822 | 5.930 | 72,453 | +0.07(+1.23%) |
Aug 24, 2009 | 6.003 | 6.102 | 5.795 | 5.858 | 43,283 | -0.15(-2.56%) |
Aug 21, 2009 | 5.921 | 6.102 | 5.786 | 6.012 | 89,383 | +0.17(+2.94%) |
Aug 20, 2009 | 5.813 | 5.867 | 5.677 | 5.840 | 23,320 | +0.00(+0.00%) |
Aug 19, 2009 | 5.704 | 5.840 | 5.560 | 5.840 | 23,806 | +0.22(+3.86%) |
Aug 18, 2009 | 5.587 | 5.732 | 5.424 | 5.623 | 86,841 | +0.04(+0.65%) |
Aug 17, 2009 | 5.451 | 5.632 | 5.334 | 5.587 | 60,930 | +0.17(+3.17%) |
Aug 14, 2009 | 5.225 | 5.632 | 5.171 | 5.415 | 73,499 | +0.11(+2.04%) |
Aug 13, 2009 | 5.713 | 5.745 | 5.270 | 5.307 | 45,189 | -0.41(-7.12%) |
Aug 12, 2009 | 5.858 | 5.858 | 5.424 | 5.713 | 36,223 | -0.13(-2.17%) |
Aug 11, 2009 | 5.912 | 5.958 | 5.750 | 5.840 | 81,445 | -0.10(-1.67%) |
Aug 10, 2009 | 5.822 | 5.994 | 5.659 | 5.939 | 44,497 | +0.08(+1.39%) |
Aug 07, 2009 | 5.587 | 5.994 | 5.580 | 5.858 | 74,281 | +0.33(+5.88%) |
Aug 06, 2009 | 5.551 | 5.650 | 5.460 | 5.533 | 34,887 | -0.05(-0.81%) |
Aug 05, 2009 | 5.587 | 5.623 | 5.551 | 5.578 | 34,728 | -0.04(-0.64%) |
Aug 04, 2009 | 5.533 | 5.632 | 5.334 | 5.614 | 79,940 | +0.05(+0.81%) |
Aug 03, 2009 | 5.849 | 5.958 | 5.560 | 5.569 | 61,668 | -0.31(-5.23%) |
Jul 31, 2009 | 6.057 | 6.057 | 5.867 | 5.876 | 57,825 | -0.33(-5.25%) |
Jul 30, 2009 | 6.310 | 6.310 | 6.048 | 6.202 | 106,173 | -0.03(-0.44%) |
Jul 29, 2009 | 6.265 | 6.301 | 5.967 | 6.229 | 119,157 | +0.20(+3.30%) |
Jul 28, 2009 | 6.147 | 6.147 | 5.795 | 6.030 | 84,898 | -0.05(-0.74%) |
Jul 27, 2009 | 6.084 | 6.093 | 5.930 | 6.075 | 38,078 | -0.09(-1.47%) |
Jul 24, 2009 | 6.030 | 6.193 | 5.858 | 6.165 | 22,530 | +0.10(+1.64%) |
Jul 23, 2009 | 5.903 | 6.084 | 5.759 | 6.066 | 60,364 | +0.10(+1.67%) |
Jul 22, 2009 | 5.831 | 5.994 | 5.560 | 5.967 | 120,589 | +0.14(+2.48%) |
Jul 21, 2009 | 5.921 | 5.921 | 5.562 | 5.822 | 51,590 | -0.10(-1.68%) |
Jul 20, 2009 | 5.976 | 5.976 | 5.704 | 5.921 | 84,900 | -0.06(-1.06%) |
Jul 17, 2009 | 6.165 | 6.165 | 5.948 | 5.985 | 106,278 | -0.11(-1.78%) |
Jul 16, 2009 | 5.912 | 6.174 | 5.912 | 6.093 | 58,832 | +0.14(+2.43%) |
Jul 15, 2009 | 5.921 | 5.958 | 5.750 | 5.948 | 70,260 | +0.08(+1.39%) |
Jul 14, 2009 | 5.976 | 5.976 | 5.741 | 5.867 | 52,081 | -0.14(-2.26%) |
Jul 13, 2009 | 5.741 | 6.137 | 5.677 | 6.003 | 112,169 | +0.13(+2.15%) |
Jul 10, 2009 | 5.759 | 5.876 | 5.623 | 5.876 | 76,347 | +0.12(+2.04%) |
Jul 09, 2009 | 5.768 | 5.876 | 5.551 | 5.759 | 55,661 | -0.01(-0.16%) |
Jul 08, 2009 | 6.301 | 6.301 | 5.659 | 5.768 | 135,163 | -0.49(-7.80%) |
Jul 07, 2009 | 6.202 | 6.310 | 6.156 | 6.256 | 169,252 | +0.18(+2.98%) |
Jul 06, 2009 | 5.813 | 6.174 | 5.614 | 6.075 | 93,521 | +0.26(+4.51%) |
Jul 02, 2009 | 5.840 | 5.876 | 5.641 | 5.813 | 94,963 | -0.04(-0.62%) |