Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.360 | 6.650 | 6.330 | 6.400 | 180,729 | +0.07(+1.11%) |
Sep 29, 2009 | 6.600 | 6.750 | 6.320 | 6.330 | 235,536 | -0.27(-4.09%) |
Sep 28, 2009 | 6.730 | 6.870 | 6.510 | 6.600 | 102,765 | -0.13(-1.93%) |
Sep 25, 2009 | 6.660 | 6.850 | 6.540 | 6.730 | 43,842 | +0.08(+1.20%) |
Sep 24, 2009 | 6.660 | 6.800 | 6.550 | 6.650 | 39,251 | +0.00(+0.00%) |
Sep 23, 2009 | 6.880 | 6.880 | 6.640 | 6.650 | 70,694 | -0.20(-2.92%) |
Sep 22, 2009 | 6.810 | 6.870 | 6.670 | 6.850 | 74,651 | +0.07(+1.03%) |
Sep 21, 2009 | 6.650 | 6.810 | 6.650 | 6.780 | 47,369 | +0.05(+0.74%) |
Sep 18, 2009 | 6.580 | 6.730 | 6.530 | 6.730 | 181,785 | +0.16(+2.44%) |
Sep 17, 2009 | 6.570 | 6.720 | 6.540 | 6.570 | 45,541 | +0.01(+0.15%) |
Sep 16, 2009 | 6.440 | 6.660 | 6.358 | 6.560 | 39,127 | +0.12(+1.86%) |
Sep 15, 2009 | 6.430 | 6.520 | 6.270 | 6.440 | 25,276 | -0.02(-0.31%) |
Sep 14, 2009 | 6.360 | 6.490 | 6.220 | 6.460 | 34,744 | +0.04(+0.62%) |
Sep 11, 2009 | 6.510 | 6.680 | 6.410 | 6.420 | 134,909 | -0.11(-1.68%) |
Sep 10, 2009 | 6.240 | 6.540 | 6.170 | 6.530 | 79,930 | +0.25(+3.98%) |
Sep 09, 2009 | 6.270 | 6.360 | 6.000 | 6.280 | 54,224 | -0.02(-0.32%) |
Sep 08, 2009 | 6.240 | 6.320 | 6.140 | 6.300 | 56,437 | +0.06(+0.96%) |
Sep 04, 2009 | 6.100 | 6.250 | 6.080 | 6.240 | 73,853 | +0.07(+1.13%) |
Sep 03, 2009 | 6.030 | 6.190 | 6.010 | 6.170 | 48,738 | +0.15(+2.49%) |
Sep 02, 2009 | 6.100 | 6.200 | 6.020 | 6.020 | 94,212 | -0.12(-1.95%) |
Sep 01, 2009 | 6.060 | 6.330 | 6.060 | 6.140 | 88,995 | +0.03(+0.49%) |
Aug 31, 2009 | 6.050 | 6.180 | 6.020 | 6.110 | 105,552 | +0.02(+0.33%) |
Aug 28, 2009 | 6.210 | 6.240 | 6.010 | 6.090 | 59,629 | -0.10(-1.62%) |
Aug 27, 2009 | 6.350 | 6.360 | 6.000 | 6.190 | 91,412 | -0.21(-3.28%) |
Aug 26, 2009 | 6.290 | 6.400 | 6.080 | 6.400 | 115,415 | +0.07(+1.11%) |
Aug 25, 2009 | 6.250 | 6.400 | 6.200 | 6.330 | 126,099 | +0.09(+1.44%) |
Aug 24, 2009 | 6.250 | 6.290 | 6.140 | 6.240 | 121,522 | +0.00(+0.00%) |
Aug 21, 2009 | 6.140 | 6.240 | 6.020 | 6.240 | 384,710 | +0.19(+3.14%) |
Aug 20, 2009 | 6.080 | 6.140 | 5.930 | 6.050 | 32,411 | -0.03(-0.49%) |
Aug 19, 2009 | 5.900 | 6.150 | 5.900 | 6.080 | 70,370 | +0.10(+1.67%) |
Aug 18, 2009 | 5.950 | 6.130 | 5.860 | 5.980 | 61,693 | +0.04(+0.67%) |
Aug 17, 2009 | 5.870 | 5.990 | 5.630 | 5.940 | 109,176 | -0.04(-0.67%) |
Aug 14, 2009 | 6.150 | 6.230 | 5.850 | 5.980 | 123,748 | -0.17(-2.76%) |
Aug 13, 2009 | 6.140 | 6.170 | 6.000 | 6.150 | 98,700 | +0.04(+0.65%) |
Aug 12, 2009 | 6.060 | 6.230 | 6.010 | 6.110 | 86,759 | +0.07(+1.16%) |
Aug 11, 2009 | 6.140 | 6.240 | 6.040 | 6.040 | 64,240 | -0.11(-1.79%) |
Aug 10, 2009 | 6.160 | 6.220 | 6.100 | 6.150 | 56,848 | -0.06(-0.97%) |
Aug 07, 2009 | 6.240 | 6.290 | 6.130 | 6.210 | 78,931 | +0.04(+0.65%) |
Aug 06, 2009 | 6.190 | 6.260 | 6.020 | 6.170 | 80,599 | +0.02(+0.33%) |
Aug 05, 2009 | 6.310 | 6.420 | 6.100 | 6.150 | 100,217 | -0.14(-2.23%) |
Aug 04, 2009 | 6.140 | 6.360 | 6.040 | 6.290 | 115,572 | +0.10(+1.62%) |
Aug 03, 2009 | 6.390 | 6.450 | 6.000 | 6.190 | 266,119 | -0.13(-2.06%) |
Jul 31, 2009 | 6.310 | 6.460 | 6.170 | 6.320 | 167,123 | -0.03(-0.47%) |
Jul 30, 2009 | 6.500 | 6.530 | 6.300 | 6.350 | 116,489 | -0.08(-1.24%) |
Jul 29, 2009 | 6.570 | 6.660 | 6.410 | 6.430 | 50,984 | -0.17(-2.58%) |
Jul 28, 2009 | 6.770 | 6.840 | 6.550 | 6.600 | 114,550 | -0.19(-2.80%) |
Jul 27, 2009 | 6.805 | 6.920 | 6.650 | 6.790 | 75,746 | +0.04(+0.59%) |
Jul 24, 2009 | 6.730 | 6.830 | 6.700 | 6.750 | 117,920 | +0.00(+0.00%) |
Jul 23, 2009 | 6.790 | 7.110 | 6.610 | 6.750 | 176,259 | -0.06(-0.88%) |
Jul 22, 2009 | 6.730 | 6.950 | 6.651 | 6.810 | 120,396 | +0.03(+0.44%) |
Jul 21, 2009 | 6.860 | 6.880 | 6.650 | 6.780 | 46,058 | -0.07(-1.02%) |
Jul 20, 2009 | 6.860 | 6.960 | 6.760 | 6.850 | 47,148 | +0.00(+0.00%) |
Jul 17, 2009 | 6.920 | 6.990 | 6.710 | 6.850 | 60,305 | -0.05(-0.72%) |
Jul 16, 2009 | 6.920 | 7.000 | 6.830 | 6.900 | 82,156 | -0.08(-1.15%) |
Jul 15, 2009 | 6.870 | 7.070 | 6.800 | 6.980 | 126,683 | +0.11(+1.60%) |
Jul 14, 2009 | 6.610 | 6.960 | 6.580 | 6.870 | 84,622 | +0.26(+3.93%) |
Jul 13, 2009 | 6.450 | 6.760 | 6.390 | 6.610 | 89,940 | -0.03(-0.45%) |
Jul 10, 2009 | 6.780 | 7.030 | 6.620 | 6.640 | 79,026 | -0.20(-2.92%) |
Jul 09, 2009 | 7.000 | 7.090 | 6.800 | 6.840 | 60,700 | -0.15(-2.15%) |
Jul 08, 2009 | 6.800 | 7.090 | 6.680 | 6.990 | 72,567 | +0.24(+3.56%) |
Jul 07, 2009 | 7.050 | 7.050 | 6.750 | 6.750 | 60,743 | -0.29(-4.12%) |
Jul 06, 2009 | 7.020 | 7.098 | 6.860 | 7.040 | 92,220 | +0.02(+0.28%) |
Jul 02, 2009 | 6.810 | 7.070 | 6.630 | 7.020 | 138,488 | +0.14(+2.03%) |