Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.889 | 6.975 | 6.552 | 6.795 | 251,179 | -0.07(-1.03%) |
Sep 29, 2009 | 6.967 | 7.054 | 6.850 | 6.866 | 155,040 | -0.12(-1.68%) |
Sep 28, 2009 | 6.787 | 7.132 | 6.787 | 6.983 | 222,626 | +0.22(+3.24%) |
Sep 25, 2009 | 6.724 | 6.913 | 6.685 | 6.764 | 146,768 | -0.01(-0.12%) |
Sep 24, 2009 | 6.944 | 7.132 | 6.701 | 6.771 | 195,014 | -0.16(-2.37%) |
Sep 23, 2009 | 6.960 | 7.148 | 6.858 | 6.936 | 317,385 | +0.02(+0.23%) |
Sep 22, 2009 | 6.905 | 7.007 | 6.811 | 6.920 | 154,624 | +0.09(+1.26%) |
Sep 21, 2009 | 6.826 | 7.014 | 6.740 | 6.834 | 150,885 | -0.06(-0.91%) |
Sep 18, 2009 | 7.140 | 7.140 | 6.756 | 6.897 | 445,795 | -0.20(-2.76%) |
Sep 17, 2009 | 7.179 | 7.242 | 7.054 | 7.093 | 146,823 | -0.13(-1.84%) |
Sep 16, 2009 | 7.359 | 7.426 | 7.038 | 7.226 | 163,100 | -0.13(-1.71%) |
Sep 15, 2009 | 7.422 | 7.485 | 7.265 | 7.351 | 488,547 | -0.12(-1.57%) |
Sep 14, 2009 | 7.446 | 7.555 | 7.414 | 7.469 | 104,861 | -0.02(-0.31%) |
Sep 11, 2009 | 7.532 | 7.634 | 7.391 | 7.493 | 190,425 | -0.06(-0.83%) |
Sep 10, 2009 | 7.587 | 7.641 | 7.375 | 7.555 | 271,570 | -0.01(-0.10%) |
Sep 09, 2009 | 7.367 | 7.579 | 7.218 | 7.563 | 362,527 | +0.23(+3.10%) |
Sep 08, 2009 | 7.320 | 7.563 | 7.210 | 7.336 | 442,522 | +0.12(+1.63%) |
Sep 04, 2009 | 7.398 | 7.469 | 6.779 | 7.218 | 486,418 | -0.18(-2.44%) |
Sep 03, 2009 | 6.779 | 7.469 | 6.764 | 7.398 | 735,711 | +0.89(+13.60%) |
Sep 02, 2009 | 6.466 | 6.717 | 6.293 | 6.513 | 159,493 | +0.04(+0.61%) |
Sep 01, 2009 | 6.670 | 7.046 | 6.333 | 6.474 | 207,032 | -0.29(-4.29%) |
Aug 31, 2009 | 6.803 | 6.889 | 6.623 | 6.764 | 170,368 | -0.10(-1.48%) |
Aug 28, 2009 | 7.069 | 7.250 | 6.748 | 6.866 | 154,973 | -0.14(-2.01%) |
Aug 27, 2009 | 7.014 | 7.116 | 6.771 | 7.007 | 251,225 | -0.01(-0.11%) |
Aug 26, 2009 | 6.991 | 7.140 | 6.803 | 7.014 | 276,096 | -0.06(-0.89%) |
Aug 25, 2009 | 6.866 | 7.312 | 6.850 | 7.077 | 334,595 | +0.28(+4.15%) |
Aug 24, 2009 | 6.826 | 7.054 | 6.756 | 6.795 | 137,856 | -0.02(-0.34%) |
Aug 21, 2009 | 6.889 | 7.054 | 6.779 | 6.819 | 287,557 | +0.04(+0.58%) |
Aug 20, 2009 | 6.764 | 6.913 | 6.662 | 6.779 | 199,559 | +0.07(+1.05%) |
Aug 19, 2009 | 6.434 | 6.748 | 6.364 | 6.709 | 168,289 | +0.14(+2.15%) |
Aug 18, 2009 | 6.293 | 6.654 | 6.239 | 6.568 | 177,070 | +0.13(+2.07%) |
Aug 17, 2009 | 6.395 | 6.505 | 6.192 | 6.434 | 154,956 | -0.14(-2.15%) |
Aug 14, 2009 | 6.717 | 6.811 | 6.270 | 6.576 | 216,096 | -0.13(-1.99%) |
Aug 13, 2009 | 6.693 | 6.991 | 6.560 | 6.709 | 190,767 | +0.09(+1.42%) |
Aug 12, 2009 | 6.348 | 6.764 | 6.348 | 6.615 | 205,885 | +0.30(+4.71%) |
Aug 11, 2009 | 6.325 | 6.434 | 6.215 | 6.317 | 219,584 | -0.04(-0.62%) |
Aug 10, 2009 | 6.309 | 6.521 | 6.192 | 6.356 | 319,448 | +0.05(+0.75%) |
Aug 07, 2009 | 6.066 | 6.552 | 6.019 | 6.309 | 482,944 | +0.38(+6.48%) |
Aug 06, 2009 | 6.066 | 6.152 | 5.839 | 5.925 | 328,968 | -0.09(-1.56%) |
Aug 05, 2009 | 6.450 | 6.450 | 5.925 | 6.019 | 372,442 | -0.42(-6.46%) |
Aug 04, 2009 | 6.239 | 6.458 | 6.160 | 6.434 | 367,971 | +0.16(+2.62%) |
Aug 03, 2009 | 5.996 | 6.293 | 5.847 | 6.270 | 357,253 | +0.33(+5.54%) |
Jul 31, 2009 | 5.776 | 6.364 | 5.776 | 5.941 | 540,842 | +0.15(+2.57%) |
Jul 30, 2009 | 5.737 | 5.886 | 5.674 | 5.792 | 314,155 | +0.17(+3.07%) |
Jul 29, 2009 | 5.706 | 5.886 | 5.549 | 5.619 | 441,406 | -0.13(-2.32%) |
Jul 28, 2009 | 5.745 | 5.886 | 5.682 | 5.753 | 325,650 | -0.01(-0.14%) |
Jul 27, 2009 | 5.980 | 6.050 | 5.541 | 5.760 | 317,732 | -0.27(-4.42%) |
Jul 24, 2009 | 6.145 | 6.301 | 5.917 | 6.027 | 221,355 | -0.17(-2.78%) |
Jul 23, 2009 | 5.956 | 6.403 | 5.902 | 6.199 | 420,833 | +0.26(+4.35%) |
Jul 22, 2009 | 5.980 | 6.090 | 5.776 | 5.941 | 242,242 | -0.10(-1.69%) |
Jul 21, 2009 | 5.956 | 6.411 | 5.956 | 6.043 | 378,158 | +0.16(+2.80%) |
Jul 20, 2009 | 5.510 | 5.894 | 5.423 | 5.878 | 218,009 | +0.39(+7.14%) |
Jul 17, 2009 | 5.823 | 5.839 | 5.431 | 5.486 | 259,534 | -0.31(-5.41%) |
Jul 16, 2009 | 6.074 | 6.074 | 5.635 | 5.800 | 459,477 | -0.35(-5.73%) |
Jul 15, 2009 | 5.228 | 6.176 | 5.141 | 6.152 | 458,191 | +1.00(+19.48%) |
Jul 14, 2009 | 5.267 | 5.329 | 5.055 | 5.149 | 182,998 | -0.14(-2.67%) |
Jul 13, 2009 | 5.008 | 5.329 | 4.938 | 5.290 | 305,900 | +0.36(+7.31%) |
Jul 10, 2009 | 5.008 | 5.133 | 4.730 | 4.930 | 213,022 | -0.13(-2.63%) |
Jul 09, 2009 | 5.039 | 5.243 | 4.820 | 5.063 | 216,454 | +0.09(+1.73%) |
Jul 08, 2009 | 5.337 | 5.337 | 4.945 | 4.977 | 302,756 | -0.27(-5.08%) |
Jul 07, 2009 | 4.906 | 5.431 | 4.781 | 5.243 | 257,255 | +0.39(+8.08%) |
Jul 06, 2009 | 4.969 | 4.969 | 4.585 | 4.851 | 275,296 | -0.05(-0.96%) |
Jul 02, 2009 | 5.666 | 5.729 | 4.898 | 4.898 | 540,911 | -0.81(-14.15%) |