Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.071 | 7.103 | 6.587 | 6.711 | 596,541 | -0.33(-4.73%) |
Sep 29, 2009 | 6.885 | 7.103 | 6.867 | 7.045 | 410,284 | +0.24(+3.46%) |
Sep 28, 2009 | 6.667 | 6.840 | 6.560 | 6.809 | 270,197 | +0.15(+2.27%) |
Sep 25, 2009 | 6.356 | 6.667 | 6.227 | 6.658 | 258,471 | +0.30(+4.68%) |
Sep 24, 2009 | 6.627 | 6.703 | 6.276 | 6.360 | 309,170 | -0.26(-3.90%) |
Sep 23, 2009 | 6.698 | 6.796 | 6.574 | 6.618 | 226,109 | -0.08(-1.26%) |
Sep 22, 2009 | 6.836 | 6.876 | 6.698 | 6.703 | 220,394 | -0.09(-1.31%) |
Sep 21, 2009 | 6.627 | 6.840 | 6.627 | 6.791 | 212,101 | +0.12(+1.73%) |
Sep 18, 2009 | 6.703 | 6.756 | 6.591 | 6.676 | 300,940 | +0.01(+0.13%) |
Sep 17, 2009 | 6.769 | 6.796 | 6.600 | 6.667 | 166,667 | -0.10(-1.45%) |
Sep 16, 2009 | 6.854 | 6.885 | 6.711 | 6.765 | 234,591 | -0.17(-2.44%) |
Sep 15, 2009 | 6.898 | 6.974 | 6.680 | 6.934 | 89,804 | -0.00(-0.06%) |
Sep 14, 2009 | 6.858 | 6.978 | 6.743 | 6.938 | 141,551 | +0.04(+0.52%) |
Sep 11, 2009 | 7.063 | 7.111 | 6.858 | 6.903 | 158,754 | -0.17(-2.39%) |
Sep 10, 2009 | 6.827 | 7.080 | 6.725 | 7.071 | 273,363 | +0.21(+3.11%) |
Sep 09, 2009 | 6.800 | 7.089 | 6.556 | 6.858 | 231,488 | +0.08(+1.11%) |
Sep 08, 2009 | 6.720 | 6.907 | 6.685 | 6.783 | 221,465 | +0.16(+2.35%) |
Sep 04, 2009 | 6.405 | 6.738 | 6.405 | 6.627 | 180,143 | +0.17(+2.62%) |
Sep 03, 2009 | 6.543 | 6.623 | 6.089 | 6.458 | 454,719 | -0.05(-0.75%) |
Sep 02, 2009 | 6.663 | 6.783 | 6.476 | 6.507 | 235,925 | -0.16(-2.40%) |
Sep 01, 2009 | 6.734 | 6.960 | 6.627 | 6.667 | 416,865 | -0.12(-1.77%) |
Aug 31, 2009 | 6.894 | 7.143 | 6.734 | 6.787 | 399,991 | -0.17(-2.43%) |
Aug 28, 2009 | 7.196 | 7.205 | 6.867 | 6.956 | 187,489 | -0.13(-1.88%) |
Aug 27, 2009 | 6.983 | 7.156 | 6.823 | 7.089 | 427,026 | +0.10(+1.46%) |
Aug 26, 2009 | 6.880 | 7.067 | 6.763 | 6.987 | 376,858 | +0.08(+1.09%) |
Aug 25, 2009 | 6.663 | 7.031 | 6.605 | 6.911 | 456,020 | +0.31(+4.71%) |
Aug 24, 2009 | 6.547 | 6.658 | 6.449 | 6.600 | 370,963 | +0.09(+1.37%) |
Aug 21, 2009 | 6.529 | 6.623 | 6.287 | 6.511 | 628,591 | +0.04(+0.69%) |
Aug 20, 2009 | 5.965 | 6.534 | 5.889 | 6.467 | 644,968 | +0.50(+8.42%) |
Aug 19, 2009 | 5.854 | 5.987 | 5.689 | 5.965 | 180,692 | -0.01(-0.15%) |
Aug 18, 2009 | 5.680 | 6.000 | 5.680 | 5.974 | 433,170 | +0.43(+7.78%) |
Aug 17, 2009 | 5.729 | 5.800 | 5.507 | 5.543 | 287,211 | -0.34(-5.74%) |
Aug 14, 2009 | 6.076 | 6.120 | 5.667 | 5.880 | 327,594 | -0.22(-3.64%) |
Aug 13, 2009 | 6.303 | 6.303 | 5.916 | 6.103 | 180,150 | -0.13(-2.14%) |
Aug 12, 2009 | 6.138 | 6.431 | 6.138 | 6.236 | 202,811 | +0.10(+1.59%) |
Aug 11, 2009 | 6.329 | 6.489 | 6.116 | 6.138 | 191,825 | -0.25(-3.96%) |
Aug 10, 2009 | 6.365 | 6.516 | 6.294 | 6.391 | 361,671 | -0.05(-0.76%) |
Aug 07, 2009 | 6.551 | 6.658 | 6.400 | 6.440 | 626,334 | -0.01(-0.14%) |
Aug 06, 2009 | 6.360 | 6.649 | 6.325 | 6.449 | 585,766 | +0.11(+1.68%) |
Aug 05, 2009 | 6.667 | 6.711 | 5.960 | 6.343 | 1,089,837 | +0.10(+1.57%) |
Aug 04, 2009 | 6.374 | 6.387 | 5.960 | 6.245 | 1,092,724 | +0.18(+3.01%) |
Aug 03, 2009 | 5.858 | 6.076 | 5.498 | 6.063 | 520,373 | +0.28(+4.92%) |
Jul 31, 2009 | 6.023 | 6.023 | 5.756 | 5.778 | 303,228 | -0.26(-4.27%) |
Jul 30, 2009 | 5.903 | 6.129 | 5.836 | 6.036 | 306,351 | +0.25(+4.30%) |
Jul 29, 2009 | 5.547 | 6.103 | 5.547 | 5.787 | 314,288 | +0.20(+3.58%) |
Jul 28, 2009 | 5.783 | 5.925 | 5.511 | 5.587 | 382,730 | -0.23(-3.97%) |
Jul 27, 2009 | 5.983 | 6.071 | 5.738 | 5.818 | 427,489 | -0.18(-3.04%) |
Jul 24, 2009 | 5.925 | 6.023 | 5.818 | 6.000 | 394,184 | +0.03(+0.45%) |
Jul 23, 2009 | 5.578 | 6.103 | 5.551 | 5.974 | 443,232 | +0.37(+6.67%) |
Jul 22, 2009 | 5.378 | 5.689 | 5.316 | 5.600 | 355,965 | +0.17(+3.11%) |
Jul 21, 2009 | 5.663 | 5.702 | 5.311 | 5.431 | 383,855 | -0.17(-3.09%) |
Jul 20, 2009 | 5.418 | 5.618 | 5.311 | 5.605 | 264,622 | +0.24(+4.47%) |
Jul 17, 2009 | 5.316 | 5.378 | 5.142 | 5.365 | 551,300 | +0.06(+1.17%) |
Jul 16, 2009 | 5.334 | 5.334 | 5.169 | 5.302 | 364,425 | -0.04(-0.83%) |
Jul 15, 2009 | 5.160 | 5.503 | 5.005 | 5.347 | 547,066 | +0.25(+4.97%) |
Jul 14, 2009 | 4.818 | 5.116 | 4.716 | 5.094 | 440,194 | +0.28(+5.91%) |
Jul 13, 2009 | 4.791 | 4.951 | 4.649 | 4.809 | 295,027 | +0.01(+0.28%) |
Jul 10, 2009 | 4.645 | 4.822 | 4.542 | 4.796 | 233,652 | +0.13(+2.86%) |
Jul 09, 2009 | 4.942 | 4.942 | 4.654 | 4.662 | 310,191 | -0.21(-4.38%) |
Jul 08, 2009 | 4.960 | 5.009 | 4.734 | 4.876 | 452,616 | -0.04(-0.81%) |
Jul 07, 2009 | 4.969 | 5.056 | 4.787 | 4.916 | 867,999 | -0.06(-1.16%) |
Jul 06, 2009 | 4.800 | 4.991 | 4.689 | 4.974 | 347,672 | +0.12(+2.47%) |
Jul 02, 2009 | 4.800 | 4.867 | 4.623 | 4.854 | 587,341 | -0.06(-1.27%) |