Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.450 | 6.460 | 6.290 | 6.290 | 11,300 | -0.20(-3.08%) |
Sep 29, 2009 | 6.560 | 6.690 | 6.370 | 6.490 | 26,535 | -0.13(-1.96%) |
Sep 28, 2009 | 6.740 | 6.860 | 6.470 | 6.620 | 17,375 | -0.18(-2.65%) |
Sep 25, 2009 | 6.840 | 7.000 | 6.730 | 6.800 | 25,166 | -0.04(-0.58%) |
Sep 24, 2009 | 6.830 | 7.100 | 6.700 | 6.840 | 41,161 | +0.02(+0.29%) |
Sep 23, 2009 | 6.890 | 7.000 | 6.750 | 6.820 | 13,696 | -0.13(-1.87%) |
Sep 22, 2009 | 6.680 | 7.130 | 6.680 | 6.950 | 63,414 | +0.29(+4.35%) |
Sep 21, 2009 | 6.450 | 6.780 | 6.435 | 6.660 | 22,483 | +0.26(+4.06%) |
Sep 18, 2009 | 6.500 | 6.800 | 6.400 | 6.400 | 15,599 | -0.11(-1.69%) |
Sep 17, 2009 | 6.310 | 6.920 | 6.290 | 6.510 | 60,225 | +0.14(+2.20%) |
Sep 16, 2009 | 6.220 | 6.530 | 6.220 | 6.370 | 16,636 | +0.14(+2.25%) |
Sep 15, 2009 | 6.380 | 6.380 | 6.190 | 6.230 | 18,918 | -0.15(-2.35%) |
Sep 14, 2009 | 6.460 | 6.460 | 6.279 | 6.380 | 14,815 | -0.04(-0.62%) |
Sep 11, 2009 | 6.570 | 6.570 | 6.390 | 6.420 | 6,200 | -0.03(-0.47%) |
Sep 10, 2009 | 6.340 | 6.458 | 6.340 | 6.450 | 5,063 | +0.09(+1.42%) |
Sep 09, 2009 | 6.000 | 6.422 | 6.000 | 6.360 | 9,251 | +0.33(+5.47%) |
Sep 08, 2009 | 5.980 | 6.170 | 5.980 | 6.030 | 14,907 | -0.07(-1.15%) |
Sep 04, 2009 | 6.440 | 6.450 | 5.760 | 6.100 | 32,428 | -0.20(-3.17%) |
Sep 03, 2009 | 6.450 | 6.490 | 6.200 | 6.300 | 14,274 | -0.13(-2.02%) |
Sep 02, 2009 | 6.290 | 6.600 | 6.290 | 6.430 | 11,062 | +0.16(+2.55%) |
Sep 01, 2009 | 6.350 | 6.680 | 6.132 | 6.270 | 37,030 | +0.00(+0.00%) |
Aug 31, 2009 | 6.120 | 6.310 | 6.120 | 6.270 | 8,249 | +0.12(+1.95%) |
Aug 28, 2009 | 6.190 | 6.280 | 6.060 | 6.150 | 7,275 | -0.03(-0.49%) |
Aug 27, 2009 | 6.220 | 6.280 | 6.140 | 6.180 | 4,367 | -0.11(-1.75%) |
Aug 26, 2009 | 6.240 | 6.330 | 6.140 | 6.290 | 3,000 | -0.05(-0.79%) |
Aug 25, 2009 | 6.510 | 6.510 | 6.200 | 6.340 | 5,060 | -0.18(-2.76%) |
Aug 24, 2009 | 6.500 | 6.640 | 6.480 | 6.520 | 15,144 | +0.02(+0.31%) |
Aug 21, 2009 | 6.400 | 6.700 | 6.400 | 6.500 | 11,238 | +0.10(+1.56%) |
Aug 20, 2009 | 6.320 | 6.660 | 6.250 | 6.400 | 23,648 | +0.04(+0.63%) |
Aug 19, 2009 | 5.960 | 6.360 | 5.850 | 6.360 | 11,475 | +0.21(+3.41%) |
Aug 18, 2009 | 6.240 | 6.250 | 6.020 | 6.150 | 10,827 | +0.10(+1.64%) |
Aug 17, 2009 | 6.060 | 6.280 | 6.020 | 6.051 | 6,356 | -0.24(-3.80%) |
Aug 14, 2009 | 6.360 | 6.360 | 6.150 | 6.290 | 11,000 | -0.07(-1.10%) |
Aug 13, 2009 | 6.000 | 6.730 | 6.000 | 6.360 | 18,860 | +0.41(+6.89%) |
Aug 12, 2009 | 6.000 | 6.070 | 5.950 | 5.950 | 36,750 | +0.07(+1.19%) |
Aug 11, 2009 | 5.970 | 6.080 | 5.850 | 5.880 | 15,100 | -0.09(-1.51%) |
Aug 10, 2009 | 6.150 | 6.150 | 5.790 | 5.970 | 42,373 | -0.13(-2.13%) |
Aug 07, 2009 | 6.930 | 7.080 | 6.060 | 6.100 | 93,487 | -0.70(-10.29%) |
Aug 06, 2009 | 7.000 | 7.150 | 6.740 | 6.800 | 22,537 | -0.20(-2.86%) |
Aug 05, 2009 | 6.980 | 7.250 | 6.880 | 7.000 | 36,700 | +0.10(+1.45%) |
Aug 04, 2009 | 7.250 | 7.250 | 6.800 | 6.900 | 28,992 | -0.35(-4.83%) |
Aug 03, 2009 | 7.320 | 7.470 | 7.000 | 7.250 | 23,500 | -0.05(-0.68%) |
Jul 31, 2009 | 7.140 | 7.560 | 6.990 | 7.300 | 25,900 | +0.30(+4.29%) |
Jul 30, 2009 | 6.850 | 7.000 | 6.850 | 7.000 | 8,100 | +0.19(+2.79%) |
Jul 29, 2009 | 6.800 | 6.840 | 6.750 | 6.810 | 8,942 | +0.01(+0.15%) |
Jul 28, 2009 | 6.810 | 6.890 | 6.560 | 6.800 | 9,482 | -0.01(-0.15%) |
Jul 27, 2009 | 7.000 | 7.050 | 6.780 | 6.810 | 10,892 | -0.23(-3.27%) |
Jul 24, 2009 | 6.710 | 7.060 | 6.580 | 7.040 | 422 | +0.33(+4.92%) |
Jul 23, 2009 | 6.410 | 6.800 | 6.300 | 6.710 | 13,441 | +0.19(+2.94%) |
Jul 22, 2009 | 6.380 | 6.518 | 6.300 | 6.518 | 9,062 | -0.03(-0.48%) |
Jul 21, 2009 | 6.710 | 6.780 | 6.460 | 6.550 | 11,300 | -0.14(-2.03%) |
Jul 20, 2009 | 6.410 | 6.720 | 6.410 | 6.686 | 12,564 | +0.28(+4.30%) |
Jul 17, 2009 | 6.450 | 6.500 | 6.380 | 6.410 | 3,400 | +0.01(+0.16%) |
Jul 16, 2009 | 6.730 | 6.730 | 6.270 | 6.400 | 13,090 | -0.35(-5.19%) |
Jul 15, 2009 | 6.520 | 6.900 | 6.520 | 6.750 | 28,900 | +0.36(+5.63%) |
Jul 14, 2009 | 6.300 | 6.780 | 6.250 | 6.390 | 23,550 | +0.16(+2.57%) |
Jul 13, 2009 | 6.100 | 6.370 | 6.050 | 6.230 | 17,350 | +0.13(+2.13%) |
Jul 10, 2009 | 6.250 | 6.400 | 6.030 | 6.100 | 41,446 | -0.15(-2.40%) |
Jul 09, 2009 | 6.290 | 6.420 | 6.250 | 6.250 | 4,400 | -0.02(-0.32%) |
Jul 08, 2009 | 6.800 | 7.150 | 6.250 | 6.270 | 33,857 | -0.38(-5.71%) |
Jul 07, 2009 | 6.970 | 7.030 | 6.610 | 6.650 | 12,405 | -0.25(-3.62%) |
Jul 06, 2009 | 7.050 | 7.120 | 6.800 | 6.900 | 28,650 | -0.31(-4.30%) |
Jul 02, 2009 | 7.530 | 7.530 | 7.180 | 7.210 | 27,701 | -0.36(-4.76%) |