Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.290 | 6.414 | 6.010 | 6.010 | 15,400 | -0.21(-3.41%) |
Sep 29, 2009 | 6.490 | 6.500 | 6.180 | 6.222 | 4,406 | -0.04(-0.61%) |
Sep 28, 2009 | 6.580 | 6.580 | 6.260 | 6.260 | 700 | -0.14(-2.19%) |
Sep 25, 2009 | 6.400 | 6.525 | 6.400 | 6.400 | 22,751 | -0.24(-3.61%) |
Sep 24, 2009 | 6.400 | 6.640 | 6.400 | 6.640 | 1,300 | +0.24(+3.75%) |
Sep 23, 2009 | 6.500 | 6.500 | 6.220 | 6.400 | 600 | +0.00(+0.00%) |
Sep 18, 2009 | 6.260 | 6.400 | 6.400 | 6.400 | 51,000 | +0.00(+0.00%) |
Sep 17, 2009 | 6.390 | 6.400 | 6.360 | 6.400 | 43,727 | +0.18(+2.89%) |
Sep 16, 2009 | 6.350 | 6.380 | 6.180 | 6.220 | 2,259 | +0.04(+0.65%) |
Sep 14, 2009 | 6.350 | 6.180 | 6.180 | 6.180 | 7,500 | +0.17(+2.83%) |
Sep 11, 2009 | 6.310 | 6.350 | 6.000 | 6.010 | 17,371 | -0.39(-6.09%) |
Sep 10, 2009 | 6.740 | 6.740 | 6.310 | 6.400 | 2,147 | -0.17(-2.59%) |
Sep 09, 2009 | 6.540 | 6.570 | 6.540 | 6.570 | 1,200 | -0.22(-3.24%) |
Sep 08, 2009 | 6.790 | 6.790 | 6.790 | 6.790 | 125 | +0.24(+3.66%) |
Sep 04, 2009 | 6.770 | 6.770 | 6.145 | 6.550 | 600 | +0.34(+5.48%) |
Sep 03, 2009 | 6.780 | 6.800 | 6.210 | 6.210 | 990 | -0.12(-1.90%) |
Sep 02, 2009 | 6.590 | 6.590 | 6.110 | 6.330 | 850 | -0.01(-0.16%) |
Sep 01, 2009 | 6.290 | 6.980 | 6.250 | 6.340 | 2,504 | -0.55(-7.98%) |
Aug 31, 2009 | 6.980 | 6.980 | 6.265 | 6.890 | 2,760 | -0.10(-1.43%) |
Aug 28, 2009 | 6.900 | 7.090 | 6.780 | 6.990 | 2,200 | +0.49(+7.54%) |
Aug 27, 2009 | 6.470 | 6.600 | 6.259 | 6.500 | 2,300 | +0.19(+3.01%) |
Aug 26, 2009 | 6.150 | 6.470 | 6.020 | 6.310 | 14,967 | -0.31(-4.73%) |
Aug 25, 2009 | 7.000 | 7.000 | 6.570 | 6.623 | 2,840 | -0.40(-5.65%) |
Aug 24, 2009 | 6.000 | 7.050 | 6.000 | 7.020 | 38,491 | +0.72(+11.43%) |
Aug 21, 2009 | 6.200 | 6.663 | 6.200 | 6.300 | 17,618 | -0.17(-2.59%) |
Aug 20, 2009 | 6.400 | 6.610 | 5.760 | 6.467 | 8,489 | -0.65(-9.16%) |
Aug 18, 2009 | 6.700 | 7.205 | 6.500 | 7.120 | 1,344 | +0.18(+2.59%) |
Aug 17, 2009 | 6.800 | 6.940 | 6.405 | 6.940 | 5,160 | -0.36(-4.93%) |
Aug 14, 2009 | 7.240 | 7.460 | 7.240 | 7.300 | 12,262 | +0.06(+0.83%) |
Aug 13, 2009 | 7.130 | 7.240 | 6.800 | 7.240 | 23,731 | +0.20(+2.84%) |
Aug 12, 2009 | 6.490 | 7.110 | 6.490 | 7.040 | 24,306 | +0.26(+3.84%) |
Aug 11, 2009 | 6.430 | 6.940 | 6.350 | 6.780 | 33,759 | +0.68(+11.14%) |
Aug 10, 2009 | 6.185 | 6.185 | 5.970 | 6.100 | 1,800 | +0.10(+1.67%) |
Aug 07, 2009 | 5.950 | 6.000 | 5.950 | 6.000 | 3,800 | +0.00(+0.00%) |
Aug 06, 2009 | 6.030 | 6.030 | 5.710 | 6.000 | 8,100 | -0.25(-4.00%) |
Aug 05, 2009 | 6.000 | 6.250 | 5.810 | 6.250 | 5,588 | +0.11(+1.77%) |
Aug 04, 2009 | 6.350 | 6.350 | 6.000 | 6.142 | 1,228 | -0.04(-0.62%) |
Aug 03, 2009 | 6.420 | 6.500 | 6.020 | 6.180 | 6,847 | +0.18(+3.00%) |
Jul 31, 2009 | 5.990 | 6.000 | 5.990 | 6.000 | 900 | -0.30(-4.76%) |
Jul 30, 2009 | 6.280 | 6.300 | 6.280 | 6.300 | 600 | -0.14(-2.17%) |
Jul 29, 2009 | 6.500 | 6.660 | 5.725 | 6.440 | 1,800 | -0.10(-1.53%) |
Jul 28, 2009 | 6.110 | 6.540 | 5.900 | 6.540 | 6,217 | +0.60(+10.10%) |
Jul 27, 2009 | 6.222 | 6.630 | 5.880 | 5.940 | 44,502 | -0.39(-6.16%) |
Jul 24, 2009 | 6.070 | 6.450 | 6.000 | 6.330 | 36,486 | +0.08(+1.28%) |
Jul 23, 2009 | 6.840 | 7.000 | 6.140 | 6.250 | 80,516 | -0.75(-10.71%) |
Jul 22, 2009 | 6.870 | 7.000 | 6.500 | 7.000 | 37,153 | +0.13(+1.89%) |
Jul 21, 2009 | 5.710 | 7.250 | 5.600 | 6.870 | 124,863 | +1.51(+28.17%) |
Jul 20, 2009 | 5.220 | 5.790 | 4.950 | 5.360 | 25,523 | +0.46(+9.39%) |
Jul 17, 2009 | 4.890 | 4.960 | 4.750 | 4.900 | 63,465 | +0.10(+2.08%) |
Jul 16, 2009 | 4.680 | 4.900 | 4.680 | 4.800 | 13,057 | +0.20(+4.35%) |
Jul 15, 2009 | 4.640 | 4.750 | 4.250 | 4.600 | 30,708 | -0.04(-0.86%) |
Jul 14, 2009 | 4.600 | 4.640 | 4.409 | 4.640 | 3,180 | +0.04(+0.87%) |
Jul 10, 2009 | 4.450 | 4.600 | 4.600 | 4.600 | 4,800 | +0.05(+1.10%) |
Jul 09, 2009 | 4.600 | 4.600 | 4.500 | 4.550 | 12,999 | -0.14(-2.99%) |
Jul 08, 2009 | 4.770 | 4.797 | 4.250 | 4.690 | 6,543 | -0.11(-2.29%) |
Jul 07, 2009 | 4.750 | 4.950 | 4.450 | 4.800 | 17,800 | +0.20(+4.35%) |
Jul 06, 2009 | 4.060 | 4.750 | 4.060 | 4.600 | 18,587 | +0.35(+8.24%) |
Jul 02, 2009 | 4.140 | 4.250 | 4.140 | 4.250 | 2,103 | +0.20(+4.94%) |