Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.059 | 7.082 | 7.045 | 7.072 | 35,166 | +0.01(+0.19%) |
Sep 29, 2009 | 6.990 | 7.082 | 6.986 | 7.059 | 111,066 | +0.13(+1.90%) |
Sep 28, 2009 | 6.886 | 6.968 | 6.886 | 6.927 | 27,795 | +0.02(+0.34%) |
Sep 25, 2009 | 6.959 | 6.968 | 6.840 | 6.904 | 35,594 | -0.08(-1.17%) |
Sep 24, 2009 | 7.068 | 7.068 | 6.932 | 6.986 | 35,893 | -0.05(-0.65%) |
Sep 23, 2009 | 7.045 | 7.098 | 7.027 | 7.031 | 29,529 | -0.01(-0.19%) |
Sep 22, 2009 | 7.027 | 7.059 | 7.000 | 7.045 | 28,904 | +0.05(+0.72%) |
Sep 21, 2009 | 6.940 | 7.041 | 6.931 | 6.995 | 33,183 | -0.06(-0.84%) |
Sep 18, 2009 | 6.981 | 7.054 | 6.968 | 7.054 | 35,241 | +0.11(+1.57%) |
Sep 17, 2009 | 6.890 | 6.968 | 6.890 | 6.945 | 49,485 | +0.00(+0.00%) |
Sep 16, 2009 | 6.945 | 6.977 | 6.886 | 6.945 | 57,399 | +0.03(+0.39%) |
Sep 15, 2009 | 6.895 | 6.922 | 6.881 | 6.918 | 29,457 | +0.02(+0.33%) |
Sep 14, 2009 | 6.881 | 6.899 | 6.877 | 6.895 | 52,953 | +0.00(+0.07%) |
Sep 11, 2009 | 6.708 | 6.918 | 6.708 | 6.890 | 123,448 | +0.15(+2.30%) |
Sep 10, 2009 | 6.694 | 6.767 | 6.694 | 6.735 | 39,665 | +0.08(+1.16%) |
Sep 09, 2009 | 6.663 | 6.708 | 6.626 | 6.658 | 23,276 | -0.04(-0.54%) |
Sep 08, 2009 | 6.617 | 6.694 | 6.617 | 6.694 | 29,428 | +0.14(+2.08%) |
Sep 04, 2009 | 6.458 | 6.567 | 6.444 | 6.558 | 83,170 | +0.08(+1.27%) |
Sep 03, 2009 | 6.439 | 6.476 | 6.430 | 6.476 | 14,407 | +0.02(+0.28%) |
Sep 02, 2009 | 6.417 | 6.471 | 6.376 | 6.458 | 68,791 | +0.04(+0.65%) |
Sep 01, 2009 | 6.348 | 6.421 | 6.216 | 6.416 | 130,679 | +0.31(+5.06%) |
Aug 31, 2009 | 6.326 | 6.407 | 6.107 | 6.107 | 128,097 | -0.24(-3.73%) |
Aug 28, 2009 | 6.344 | 6.362 | 6.294 | 6.344 | 47,608 | +0.02(+0.36%) |
Aug 27, 2009 | 6.307 | 6.403 | 6.294 | 6.321 | 107,601 | -0.01(-0.14%) |
Aug 26, 2009 | 6.362 | 6.385 | 6.307 | 6.330 | 50,908 | -0.01(-0.08%) |
Aug 25, 2009 | 6.312 | 6.517 | 6.193 | 6.335 | 185,534 | -0.01(-0.14%) |
Aug 24, 2009 | 6.713 | 6.808 | 6.303 | 6.344 | 142,311 | -0.05(-0.85%) |
Aug 21, 2009 | 6.444 | 6.599 | 6.303 | 6.398 | 120,842 | -0.00(-0.07%) |
Aug 20, 2009 | 6.362 | 6.462 | 6.353 | 6.403 | 24,281 | -0.00(-0.07%) |
Aug 19, 2009 | 6.426 | 6.444 | 6.335 | 6.408 | 17,281 | -0.06(-0.92%) |
Aug 18, 2009 | 6.499 | 6.558 | 6.467 | 6.467 | 40,149 | -0.02(-0.25%) |
Aug 17, 2009 | 6.335 | 6.499 | 6.330 | 6.483 | 33,106 | +0.13(+2.12%) |
Aug 14, 2009 | 6.330 | 6.485 | 6.330 | 6.348 | 59,507 | -0.08(-1.20%) |
Aug 13, 2009 | 6.444 | 6.467 | 6.326 | 6.426 | 77,204 | -0.02(-0.28%) |
Aug 12, 2009 | 6.453 | 6.467 | 6.444 | 6.444 | 15,504 | +0.00(+0.00%) |
Aug 11, 2009 | 6.426 | 6.512 | 6.426 | 6.444 | 53,216 | +0.01(+0.18%) |
Aug 10, 2009 | 6.417 | 6.480 | 6.417 | 6.432 | 35,902 | +0.07(+1.11%) |
Aug 07, 2009 | 6.362 | 6.362 | 6.362 | 6.362 | 439 | +0.01(+0.22%) |
Aug 06, 2009 | 6.312 | 6.376 | 6.312 | 6.348 | 8,278 | -0.03(-0.43%) |
Aug 05, 2009 | 6.353 | 6.376 | 6.312 | 6.376 | 8,816 | +0.00(+0.07%) |
Aug 04, 2009 | 6.321 | 6.385 | 6.289 | 6.371 | 29,301 | +0.05(+0.72%) |
Aug 03, 2009 | 6.458 | 6.458 | 6.289 | 6.326 | 17,522 | +0.03(+0.43%) |
Jul 31, 2009 | 6.385 | 6.385 | 6.271 | 6.298 | 35,572 | -0.08(-1.28%) |
Jul 30, 2009 | 6.348 | 6.385 | 6.348 | 6.380 | 18,664 | +0.06(+1.01%) |
Jul 29, 2009 | 6.253 | 6.344 | 6.253 | 6.316 | 17,443 | +0.08(+1.24%) |
Jul 28, 2009 | 6.248 | 6.248 | 6.239 | 6.239 | 11,056 | -0.01(-0.15%) |
Jul 27, 2009 | 6.235 | 6.248 | 6.234 | 6.248 | 14,207 | +0.01(+0.15%) |
Jul 24, 2009 | 6.225 | 6.239 | 6.207 | 6.239 | 2,661 | +0.03(+0.51%) |
Jul 23, 2009 | 6.234 | 6.239 | 6.198 | 6.207 | 9,167 | -0.00(-0.01%) |
Jul 22, 2009 | 6.221 | 6.221 | 6.207 | 6.208 | 7,081 | -0.03(-0.50%) |
Jul 21, 2009 | 6.248 | 6.248 | 6.239 | 6.239 | 3,952 | -0.01(-0.15%) |
Jul 20, 2009 | 6.152 | 6.275 | 6.152 | 6.248 | 10,540 | +0.08(+1.25%) |
Jul 17, 2009 | 6.125 | 6.280 | 6.125 | 6.171 | 19,510 | +0.05(+0.74%) |
Jul 16, 2009 | 6.125 | 6.162 | 6.107 | 6.125 | 8,504 | +0.00(+0.00%) |
Jul 15, 2009 | 6.162 | 6.166 | 6.125 | 6.125 | 21,897 | -0.03(-0.52%) |
Jul 14, 2009 | 6.162 | 6.162 | 6.125 | 6.157 | 12,562 | +0.00(+0.07%) |
Jul 13, 2009 | 6.212 | 6.212 | 6.098 | 6.152 | 12,331 | -0.01(-0.22%) |
Jul 10, 2009 | 6.132 | 6.166 | 6.116 | 6.166 | 6,587 | +0.02(+0.30%) |
Jul 09, 2009 | 6.357 | 6.357 | 6.148 | 6.148 | 51,822 | +0.13(+2.12%) |
Jul 08, 2009 | 5.943 | 6.020 | 5.938 | 6.020 | 8,344 | +0.05(+0.76%) |
Jul 07, 2009 | 5.916 | 6.011 | 5.916 | 5.975 | 14,273 | +0.06(+1.00%) |
Jul 06, 2009 | 5.916 | 5.920 | 5.866 | 5.916 | 17,347 | +0.05(+0.93%) |
Jul 02, 2009 | 5.866 | 5.957 | 5.836 | 5.861 | 17,479 | +0.00(+0.00%) |