Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.372 | 6.469 | 6.283 | 6.283 | 41,288 | -0.19(-2.87%) |
Sep 29, 2009 | 6.797 | 6.859 | 6.469 | 6.469 | 29,953 | -0.33(-4.82%) |
Sep 28, 2009 | 6.708 | 6.841 | 6.372 | 6.797 | 88,894 | +0.12(+1.72%) |
Sep 25, 2009 | 6.664 | 6.744 | 6.514 | 6.682 | 38,898 | +0.04(+0.53%) |
Sep 24, 2009 | 6.620 | 6.761 | 6.381 | 6.646 | 59,498 | +0.05(+0.81%) |
Sep 23, 2009 | 6.407 | 6.726 | 6.399 | 6.593 | 59,742 | +0.08(+1.22%) |
Sep 22, 2009 | 6.434 | 6.664 | 6.434 | 6.514 | 27,569 | +0.11(+1.66%) |
Sep 21, 2009 | 6.664 | 6.798 | 6.390 | 6.407 | 25,205 | -0.30(-4.49%) |
Sep 18, 2009 | 6.611 | 6.823 | 6.589 | 6.708 | 84,861 | +0.08(+1.20%) |
Sep 17, 2009 | 6.496 | 6.629 | 6.425 | 6.629 | 23,699 | +0.22(+3.45%) |
Sep 16, 2009 | 6.324 | 6.407 | 6.301 | 6.407 | 20,332 | +0.12(+1.83%) |
Sep 15, 2009 | 6.443 | 6.549 | 6.071 | 6.292 | 50,217 | -0.13(-2.07%) |
Sep 14, 2009 | 6.372 | 6.450 | 6.195 | 6.425 | 29,475 | +0.06(+0.97%) |
Sep 11, 2009 | 6.345 | 6.655 | 6.310 | 6.363 | 15,604 | -0.19(-2.84%) |
Sep 10, 2009 | 6.602 | 6.930 | 6.204 | 6.549 | 23,839 | -0.14(-2.12%) |
Sep 09, 2009 | 6.912 | 6.947 | 6.629 | 6.691 | 57,146 | -0.13(-1.95%) |
Sep 08, 2009 | 6.797 | 6.983 | 6.669 | 6.823 | 76,697 | +0.06(+0.92%) |
Sep 04, 2009 | 6.496 | 6.956 | 6.460 | 6.761 | 65,029 | +0.28(+4.37%) |
Sep 03, 2009 | 6.434 | 6.602 | 6.195 | 6.478 | 38,147 | +0.07(+1.10%) |
Sep 02, 2009 | 6.549 | 6.761 | 6.407 | 6.407 | 40,631 | -0.17(-2.56%) |
Sep 01, 2009 | 6.699 | 6.876 | 6.478 | 6.576 | 66,627 | -0.17(-2.49%) |
Aug 31, 2009 | 6.814 | 6.983 | 6.531 | 6.744 | 57,435 | -0.08(-1.17%) |
Aug 28, 2009 | 6.991 | 7.009 | 6.797 | 6.823 | 37,496 | -0.12(-1.78%) |
Aug 27, 2009 | 7.107 | 7.107 | 6.753 | 6.947 | 51,062 | -0.16(-2.24%) |
Aug 26, 2009 | 7.018 | 7.107 | 6.991 | 7.107 | 60,294 | +0.12(+1.65%) |
Aug 25, 2009 | 6.983 | 7.062 | 6.620 | 6.991 | 33,455 | +0.05(+0.77%) |
Aug 24, 2009 | 6.629 | 7.080 | 6.629 | 6.938 | 48,149 | +0.34(+5.09%) |
Aug 21, 2009 | 6.487 | 6.602 | 6.337 | 6.602 | 54,009 | +0.33(+5.22%) |
Aug 20, 2009 | 6.266 | 6.283 | 6.106 | 6.275 | 42,313 | +0.03(+0.42%) |
Aug 19, 2009 | 6.248 | 6.637 | 6.036 | 6.248 | 63,086 | -0.18(-2.75%) |
Aug 18, 2009 | 6.469 | 6.611 | 6.310 | 6.425 | 20,891 | -0.03(-0.41%) |
Aug 17, 2009 | 6.637 | 6.637 | 6.328 | 6.452 | 29,019 | -0.25(-3.70%) |
Aug 14, 2009 | 6.850 | 7.027 | 6.611 | 6.699 | 34,540 | -0.17(-2.45%) |
Aug 13, 2009 | 7.071 | 7.071 | 6.593 | 6.868 | 49,880 | -0.16(-2.27%) |
Aug 12, 2009 | 7.000 | 7.062 | 6.469 | 7.027 | 31,271 | +0.24(+3.52%) |
Aug 11, 2009 | 6.983 | 7.062 | 6.770 | 6.788 | 54,369 | -0.19(-2.79%) |
Aug 10, 2009 | 6.859 | 7.160 | 6.859 | 6.983 | 43,570 | +0.22(+3.27%) |
Aug 07, 2009 | 6.673 | 6.947 | 6.266 | 6.761 | 45,984 | +0.33(+5.09%) |
Aug 06, 2009 | 6.876 | 6.876 | 6.177 | 6.434 | 67,678 | -0.42(-6.07%) |
Aug 05, 2009 | 7.089 | 7.124 | 6.770 | 6.850 | 80,651 | -0.24(-3.37%) |
Aug 04, 2009 | 6.912 | 7.124 | 6.903 | 7.089 | 47,367 | -0.04(-0.50%) |
Aug 03, 2009 | 7.036 | 7.145 | 6.921 | 7.124 | 28,864 | +0.14(+2.03%) |
Jul 31, 2009 | 7.027 | 7.168 | 6.814 | 6.983 | 23,156 | -0.09(-1.25%) |
Jul 30, 2009 | 7.009 | 7.160 | 6.726 | 7.071 | 49,147 | +0.04(+0.63%) |
Jul 29, 2009 | 7.062 | 7.062 | 6.699 | 7.027 | 31,672 | -0.12(-1.73%) |
Jul 28, 2009 | 7.257 | 7.275 | 6.969 | 7.151 | 44,661 | -0.13(-1.82%) |
Jul 27, 2009 | 7.160 | 7.301 | 7.071 | 7.284 | 37,706 | +0.03(+0.37%) |
Jul 24, 2009 | 6.823 | 7.266 | 6.814 | 7.257 | 52,912 | +0.16(+2.24%) |
Jul 23, 2009 | 7.213 | 7.213 | 6.602 | 7.098 | 116,085 | -0.10(-1.35%) |
Jul 22, 2009 | 6.487 | 7.328 | 6.487 | 7.195 | 77,638 | +0.61(+9.27%) |
Jul 21, 2009 | 6.505 | 6.717 | 6.372 | 6.584 | 36,706 | +0.08(+1.22%) |
Jul 20, 2009 | 6.947 | 6.947 | 6.416 | 6.505 | 71,688 | -0.34(-4.92%) |
Jul 17, 2009 | 7.036 | 7.080 | 6.726 | 6.841 | 48,898 | -0.17(-2.40%) |
Jul 16, 2009 | 6.859 | 7.089 | 6.770 | 7.009 | 30,228 | +0.02(+0.25%) |
Jul 15, 2009 | 6.682 | 7.000 | 6.682 | 6.991 | 138,577 | +0.42(+6.47%) |
Jul 14, 2009 | 6.372 | 6.567 | 6.098 | 6.567 | 68,177 | +0.24(+3.78%) |
Jul 13, 2009 | 6.062 | 6.354 | 5.992 | 6.328 | 32,132 | +0.23(+3.77%) |
Jul 10, 2009 | 6.195 | 6.195 | 5.885 | 6.098 | 13,322 | +0.06(+1.03%) |
Jul 09, 2009 | 6.089 | 6.195 | 5.983 | 6.036 | 26,780 | -0.02(-0.29%) |
Jul 08, 2009 | 6.283 | 6.354 | 5.885 | 6.053 | 102,845 | -0.27(-4.20%) |
Jul 07, 2009 | 6.319 | 6.549 | 5.983 | 6.319 | 103,165 | -0.09(-1.38%) |
Jul 06, 2009 | 5.850 | 6.416 | 5.469 | 6.407 | 103,947 | +0.43(+7.26%) |
Jul 02, 2009 | 6.186 | 6.549 | 5.337 | 5.974 | 183,510 | -0.36(-5.73%) |