Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.058 | 6.131 | 5.882 | 5.933 | 1,329,403 | -0.13(-2.18%) |
Sep 29, 2009 | 6.094 | 6.197 | 6.050 | 6.065 | 801,774 | -0.03(-0.48%) |
Sep 28, 2009 | 6.109 | 6.182 | 6.050 | 6.094 | 956,815 | +0.00(+0.00%) |
Sep 25, 2009 | 6.197 | 6.197 | 6.028 | 6.094 | 1,266,596 | -0.09(-1.42%) |
Sep 24, 2009 | 6.410 | 6.498 | 6.168 | 6.182 | 1,734,095 | -0.23(-3.55%) |
Sep 23, 2009 | 6.527 | 6.556 | 6.402 | 6.410 | 1,138,589 | -0.07(-1.13%) |
Sep 22, 2009 | 6.578 | 6.615 | 6.454 | 6.483 | 992,663 | -0.04(-0.56%) |
Sep 21, 2009 | 6.608 | 6.710 | 6.498 | 6.520 | 1,076,717 | -0.15(-2.31%) |
Sep 18, 2009 | 6.850 | 6.887 | 6.600 | 6.674 | 1,601,410 | -0.13(-1.94%) |
Sep 17, 2009 | 7.121 | 7.297 | 6.725 | 6.806 | 1,291,801 | -0.34(-4.82%) |
Sep 16, 2009 | 6.850 | 7.239 | 6.850 | 7.151 | 2,087,678 | +0.31(+4.50%) |
Sep 15, 2009 | 6.799 | 6.938 | 6.615 | 6.843 | 901,075 | +0.06(+0.86%) |
Sep 14, 2009 | 6.791 | 6.872 | 6.674 | 6.784 | 1,055,633 | -0.04(-0.64%) |
Sep 11, 2009 | 6.850 | 6.982 | 6.784 | 6.828 | 1,241,855 | +0.03(+0.43%) |
Sep 10, 2009 | 6.916 | 6.953 | 6.747 | 6.799 | 1,240,861 | +0.03(+0.43%) |
Sep 09, 2009 | 6.424 | 6.843 | 6.380 | 6.769 | 1,877,390 | +0.26(+4.06%) |
Sep 08, 2009 | 6.578 | 6.578 | 6.388 | 6.505 | 1,018,400 | +0.01(+0.11%) |
Sep 04, 2009 | 6.454 | 6.542 | 6.417 | 6.498 | 838,322 | +0.04(+0.57%) |
Sep 03, 2009 | 6.388 | 6.476 | 6.329 | 6.461 | 664,575 | +0.14(+2.20%) |
Sep 02, 2009 | 6.461 | 6.564 | 6.292 | 6.322 | 1,385,487 | -0.14(-2.16%) |
Sep 01, 2009 | 6.747 | 6.857 | 6.454 | 6.461 | 1,350,682 | -0.32(-4.65%) |
Aug 31, 2009 | 6.887 | 6.894 | 6.718 | 6.777 | 1,231,955 | -0.18(-2.63%) |
Aug 28, 2009 | 7.026 | 7.114 | 6.857 | 6.960 | 992,283 | -0.10(-1.35%) |
Aug 27, 2009 | 7.055 | 7.107 | 6.843 | 7.055 | 1,039,127 | -0.06(-0.82%) |
Aug 26, 2009 | 7.077 | 7.356 | 7.055 | 7.114 | 929,470 | -0.03(-0.41%) |
Aug 25, 2009 | 7.305 | 7.356 | 7.121 | 7.143 | 685,110 | -0.12(-1.62%) |
Aug 24, 2009 | 7.481 | 7.569 | 7.195 | 7.261 | 805,010 | -0.18(-2.37%) |
Aug 21, 2009 | 7.371 | 7.510 | 7.261 | 7.437 | 936,656 | +0.18(+2.42%) |
Aug 20, 2009 | 7.114 | 7.327 | 7.077 | 7.261 | 1,088,138 | +0.14(+1.96%) |
Aug 19, 2009 | 7.004 | 7.312 | 6.982 | 7.121 | 800,446 | +0.00(+0.00%) |
Aug 18, 2009 | 7.158 | 7.245 | 7.099 | 7.121 | 1,069,354 | -0.09(-1.22%) |
Aug 17, 2009 | 7.334 | 7.400 | 7.077 | 7.209 | 852,983 | -0.32(-4.19%) |
Aug 14, 2009 | 7.781 | 7.840 | 7.415 | 7.525 | 998,417 | -0.34(-4.29%) |
Aug 13, 2009 | 7.979 | 8.067 | 7.708 | 7.862 | 880,622 | -0.06(-0.74%) |
Aug 12, 2009 | 7.803 | 8.133 | 7.708 | 7.921 | 1,138,484 | +0.04(+0.47%) |
Aug 11, 2009 | 8.361 | 8.471 | 7.642 | 7.884 | 1,613,648 | -0.52(-6.20%) |
Aug 10, 2009 | 8.067 | 8.749 | 7.921 | 8.405 | 2,570,342 | +0.33(+4.09%) |
Aug 07, 2009 | 7.246 | 8.111 | 7.151 | 8.075 | 2,803,424 | +0.94(+13.16%) |
Aug 06, 2009 | 7.261 | 7.363 | 6.982 | 7.136 | 1,282,112 | -0.01(-0.10%) |
Aug 05, 2009 | 6.967 | 7.283 | 6.894 | 7.143 | 2,074,269 | +0.41(+6.10%) |
Aug 04, 2009 | 6.622 | 6.953 | 6.424 | 6.732 | 2,122,630 | +0.12(+1.77%) |
Aug 03, 2009 | 6.799 | 6.821 | 6.600 | 6.615 | 1,867,621 | -0.07(-1.10%) |
Jul 31, 2009 | 6.828 | 6.967 | 6.644 | 6.689 | 1,842,291 | -0.26(-3.80%) |
Jul 30, 2009 | 7.312 | 7.466 | 6.762 | 6.953 | 3,407,275 | -0.89(-11.40%) |
Jul 29, 2009 | 7.825 | 8.031 | 7.620 | 7.847 | 1,314,697 | +0.03(+0.38%) |
Jul 28, 2009 | 7.422 | 7.913 | 7.400 | 7.818 | 1,426,843 | +0.34(+4.61%) |
Jul 27, 2009 | 7.202 | 7.510 | 7.158 | 7.473 | 1,127,672 | +0.26(+3.56%) |
Jul 24, 2009 | 7.055 | 7.319 | 6.916 | 7.217 | 630,229 | +0.12(+1.65%) |
Jul 23, 2009 | 6.784 | 7.217 | 6.777 | 7.099 | 1,091,060 | +0.32(+4.76%) |
Jul 22, 2009 | 6.615 | 6.894 | 6.608 | 6.777 | 895,282 | +0.08(+1.20%) |
Jul 21, 2009 | 6.967 | 6.967 | 6.644 | 6.696 | 962,559 | -0.27(-3.89%) |
Jul 20, 2009 | 7.114 | 7.173 | 6.821 | 6.967 | 923,454 | -0.05(-0.73%) |
Jul 17, 2009 | 7.657 | 7.737 | 7.011 | 7.019 | 1,347,447 | -0.60(-7.89%) |
Jul 16, 2009 | 7.099 | 7.730 | 7.041 | 7.620 | 1,657,382 | +0.28(+3.80%) |
Jul 15, 2009 | 7.261 | 7.462 | 7.165 | 7.341 | 1,309,866 | +0.11(+1.52%) |
Jul 14, 2009 | 7.253 | 7.305 | 7.070 | 7.231 | 735,577 | -0.05(-0.70%) |
Jul 13, 2009 | 7.048 | 7.283 | 6.916 | 7.283 | 781,945 | +0.38(+5.53%) |
Jul 10, 2009 | 6.953 | 7.055 | 6.696 | 6.901 | 814,951 | -0.09(-1.26%) |
Jul 09, 2009 | 7.114 | 7.283 | 6.975 | 6.989 | 489,429 | -0.04(-0.63%) |
Jul 08, 2009 | 7.268 | 7.444 | 6.872 | 7.033 | 1,417,212 | -0.18(-2.54%) |
Jul 07, 2009 | 7.253 | 7.473 | 7.187 | 7.217 | 970,181 | +0.03(+0.41%) |
Jul 06, 2009 | 7.019 | 7.327 | 6.937 | 7.187 | 1,230,156 | +0.39(+5.72%) |
Jul 02, 2009 | 7.114 | 7.253 | 6.747 | 6.799 | 699,634 | -0.37(-5.12%) |