Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.420 | 6.437 | 6.079 | 6.138 | 212,783 | -0.26(-4.01%) |
Sep 29, 2009 | 6.651 | 6.659 | 6.395 | 6.395 | 205,444 | -0.22(-3.35%) |
Sep 28, 2009 | 6.471 | 6.659 | 6.369 | 6.617 | 189,345 | +0.21(+3.33%) |
Sep 25, 2009 | 6.488 | 6.531 | 6.335 | 6.403 | 176,027 | -0.08(-1.19%) |
Sep 24, 2009 | 6.523 | 6.634 | 6.360 | 6.480 | 223,109 | -0.06(-0.91%) |
Sep 23, 2009 | 6.659 | 6.779 | 6.531 | 6.540 | 216,570 | -0.12(-1.79%) |
Sep 22, 2009 | 6.531 | 6.702 | 6.488 | 6.659 | 294,174 | +0.24(+3.72%) |
Sep 21, 2009 | 6.531 | 6.668 | 6.403 | 6.420 | 272,236 | -0.19(-2.84%) |
Sep 18, 2009 | 6.599 | 6.651 | 6.335 | 6.608 | 882,684 | +0.38(+6.03%) |
Sep 17, 2009 | 6.369 | 6.514 | 6.190 | 6.232 | 187,579 | -0.17(-2.67%) |
Sep 16, 2009 | 6.275 | 6.403 | 6.190 | 6.403 | 268,704 | +0.15(+2.32%) |
Sep 15, 2009 | 6.335 | 6.412 | 6.215 | 6.258 | 116,469 | -0.11(-1.74%) |
Sep 14, 2009 | 6.164 | 6.377 | 6.053 | 6.369 | 240,393 | +0.16(+2.61%) |
Sep 11, 2009 | 6.266 | 6.301 | 6.156 | 6.207 | 166,869 | -0.05(-0.82%) |
Sep 10, 2009 | 6.275 | 6.343 | 6.104 | 6.258 | 192,427 | -0.02(-0.27%) |
Sep 09, 2009 | 6.224 | 6.395 | 6.207 | 6.275 | 156,222 | +0.07(+1.10%) |
Sep 08, 2009 | 6.130 | 6.249 | 6.062 | 6.207 | 194,317 | +0.12(+1.96%) |
Sep 04, 2009 | 6.010 | 6.121 | 5.874 | 6.087 | 156,968 | +0.09(+1.42%) |
Sep 03, 2009 | 5.891 | 6.010 | 5.831 | 6.002 | 277,766 | +0.11(+1.88%) |
Sep 02, 2009 | 5.916 | 5.976 | 5.771 | 5.891 | 308,160 | -0.07(-1.15%) |
Sep 01, 2009 | 6.045 | 6.284 | 5.780 | 5.959 | 561,195 | -0.15(-2.38%) |
Aug 31, 2009 | 6.087 | 6.121 | 5.985 | 6.104 | 505,363 | -0.05(-0.83%) |
Aug 28, 2009 | 6.488 | 6.497 | 6.130 | 6.156 | 214,563 | -0.23(-3.61%) |
Aug 27, 2009 | 6.352 | 6.403 | 6.113 | 6.386 | 255,129 | +0.00(+0.00%) |
Aug 26, 2009 | 6.565 | 6.582 | 6.318 | 6.386 | 346,771 | -0.18(-2.73%) |
Aug 25, 2009 | 6.787 | 6.813 | 6.531 | 6.565 | 268,023 | -0.15(-2.29%) |
Aug 24, 2009 | 6.830 | 6.847 | 6.693 | 6.719 | 206,815 | -0.10(-1.50%) |
Aug 21, 2009 | 6.967 | 6.967 | 6.693 | 6.821 | 325,707 | +0.03(+0.38%) |
Aug 20, 2009 | 6.770 | 6.830 | 6.617 | 6.796 | 162,177 | -0.01(-0.13%) |
Aug 19, 2009 | 6.736 | 6.830 | 6.634 | 6.804 | 144,969 | -0.05(-0.75%) |
Aug 18, 2009 | 6.821 | 7.018 | 6.728 | 6.856 | 282,041 | +0.08(+1.13%) |
Aug 17, 2009 | 6.949 | 6.949 | 6.651 | 6.779 | 233,009 | -0.24(-3.41%) |
Aug 14, 2009 | 7.325 | 7.325 | 6.915 | 7.018 | 176,154 | -0.34(-4.64%) |
Aug 13, 2009 | 7.359 | 7.504 | 7.112 | 7.359 | 182,509 | +0.02(+0.23%) |
Aug 12, 2009 | 6.890 | 7.504 | 6.873 | 7.342 | 279,575 | +0.46(+6.70%) |
Aug 11, 2009 | 7.052 | 7.112 | 6.796 | 6.881 | 247,766 | -0.20(-2.77%) |
Aug 10, 2009 | 7.197 | 7.231 | 6.915 | 7.078 | 459,266 | -0.20(-2.81%) |
Aug 07, 2009 | 7.001 | 7.376 | 6.992 | 7.282 | 254,725 | +0.39(+5.70%) |
Aug 06, 2009 | 7.214 | 7.282 | 6.856 | 6.890 | 233,902 | -0.31(-4.27%) |
Aug 05, 2009 | 7.487 | 7.487 | 7.086 | 7.197 | 204,839 | -0.30(-3.99%) |
Aug 04, 2009 | 7.445 | 7.564 | 7.393 | 7.496 | 281,753 | -0.05(-0.68%) |
Aug 03, 2009 | 7.607 | 7.650 | 7.368 | 7.547 | 561,406 | -0.02(-0.23%) |
Jul 31, 2009 | 7.795 | 7.906 | 7.556 | 7.564 | 336,114 | -0.23(-2.96%) |
Jul 30, 2009 | 7.735 | 7.940 | 7.180 | 7.795 | 296,079 | +0.36(+4.82%) |
Jul 29, 2009 | 7.462 | 7.539 | 7.342 | 7.436 | 229,065 | -0.08(-1.02%) |
Jul 28, 2009 | 7.539 | 7.556 | 7.334 | 7.513 | 193,527 | -0.11(-1.46%) |
Jul 27, 2009 | 7.492 | 7.654 | 7.428 | 7.624 | 183,210 | +0.06(+0.79%) |
Jul 24, 2009 | 7.564 | 7.632 | 7.248 | 7.564 | 995 | -0.09(-1.12%) |
Jul 23, 2009 | 7.257 | 7.658 | 7.163 | 7.650 | 371,400 | +0.41(+5.66%) |
Jul 22, 2009 | 7.163 | 7.317 | 7.078 | 7.240 | 183,907 | +0.03(+0.35%) |
Jul 21, 2009 | 7.291 | 7.291 | 6.932 | 7.214 | 256,323 | +0.04(+0.60%) |
Jul 20, 2009 | 7.214 | 7.223 | 7.060 | 7.171 | 241,966 | -0.01(-0.12%) |
Jul 17, 2009 | 7.043 | 7.265 | 6.932 | 7.180 | 366,267 | +0.17(+2.44%) |
Jul 16, 2009 | 6.804 | 7.069 | 6.736 | 7.009 | 258,352 | +0.15(+2.24%) |
Jul 15, 2009 | 6.693 | 6.873 | 6.634 | 6.856 | 314,331 | +0.26(+4.02%) |
Jul 14, 2009 | 6.574 | 6.625 | 6.377 | 6.591 | 155,553 | +0.00(+0.00%) |
Jul 13, 2009 | 6.437 | 6.608 | 6.386 | 6.591 | 165,816 | +0.28(+4.47%) |
Jul 10, 2009 | 6.284 | 6.403 | 6.190 | 6.309 | 149,378 | -0.05(-0.81%) |
Jul 09, 2009 | 6.446 | 6.497 | 6.241 | 6.360 | 168,975 | -0.01(-0.13%) |
Jul 08, 2009 | 6.463 | 6.463 | 6.198 | 6.369 | 265,805 | -0.03(-0.53%) |
Jul 07, 2009 | 6.429 | 6.693 | 6.365 | 6.403 | 345,136 | +0.00(+0.00%) |
Jul 06, 2009 | 6.369 | 6.548 | 6.284 | 6.403 | 436,425 | +0.03(+0.54%) |
Jul 02, 2009 | 6.676 | 6.676 | 6.335 | 6.369 | 211,195 | -0.48(-6.98%) |