Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.550 | 6.620 | 6.300 | 6.340 | 84,436 | -0.22(-3.35%) |
Sep 29, 2009 | 6.780 | 6.780 | 6.550 | 6.560 | 67,881 | -0.19(-2.81%) |
Sep 28, 2009 | 6.510 | 6.800 | 6.510 | 6.750 | 104,209 | +0.25(+3.85%) |
Sep 25, 2009 | 6.540 | 6.590 | 6.310 | 6.500 | 107,025 | -0.04(-0.61%) |
Sep 24, 2009 | 6.670 | 6.750 | 6.470 | 6.540 | 120,345 | -0.13(-1.95%) |
Sep 23, 2009 | 6.890 | 6.900 | 6.660 | 6.670 | 52,938 | -0.19(-2.77%) |
Sep 22, 2009 | 7.000 | 7.000 | 6.840 | 6.860 | 61,572 | -0.11(-1.58%) |
Sep 21, 2009 | 6.920 | 7.000 | 6.840 | 6.970 | 44,742 | -0.01(-0.14%) |
Sep 18, 2009 | 6.860 | 7.040 | 6.680 | 6.980 | 186,500 | +0.13(+1.90%) |
Sep 17, 2009 | 6.840 | 6.870 | 6.730 | 6.850 | 40,296 | -0.02(-0.29%) |
Sep 16, 2009 | 6.890 | 6.960 | 6.790 | 6.870 | 56,915 | -0.03(-0.44%) |
Sep 15, 2009 | 6.850 | 6.920 | 6.700 | 6.900 | 53,926 | +0.01(+0.15%) |
Sep 14, 2009 | 6.720 | 6.920 | 6.720 | 6.890 | 62,453 | +0.13(+1.92%) |
Sep 11, 2009 | 6.810 | 6.850 | 6.620 | 6.760 | 65,980 | -0.05(-0.73%) |
Sep 10, 2009 | 6.870 | 6.870 | 6.690 | 6.810 | 44,692 | -0.07(-1.02%) |
Sep 09, 2009 | 6.700 | 6.950 | 6.670 | 6.880 | 63,824 | +0.18(+2.69%) |
Sep 08, 2009 | 6.860 | 6.860 | 6.640 | 6.700 | 39,513 | -0.12(-1.76%) |
Sep 04, 2009 | 6.640 | 6.840 | 6.500 | 6.820 | 67,839 | +0.14(+2.10%) |
Sep 03, 2009 | 6.650 | 6.700 | 6.570 | 6.680 | 45,407 | +0.05(+0.75%) |
Sep 02, 2009 | 6.670 | 6.770 | 6.570 | 6.630 | 49,755 | -0.08(-1.19%) |
Sep 01, 2009 | 6.760 | 6.980 | 6.670 | 6.710 | 85,415 | -0.10(-1.47%) |
Aug 31, 2009 | 6.700 | 6.890 | 6.700 | 6.810 | 116,022 | +0.06(+0.89%) |
Aug 28, 2009 | 6.970 | 6.970 | 6.640 | 6.750 | 149,723 | -0.17(-2.46%) |
Aug 27, 2009 | 6.900 | 6.970 | 6.700 | 6.920 | 49,271 | +0.01(+0.14%) |
Aug 26, 2009 | 6.930 | 6.990 | 6.810 | 6.910 | 49,106 | -0.04(-0.58%) |
Aug 25, 2009 | 7.000 | 7.000 | 6.840 | 6.950 | 68,590 | -0.01(-0.14%) |
Aug 24, 2009 | 6.980 | 7.000 | 6.820 | 6.960 | 86,085 | +0.02(+0.29%) |
Aug 21, 2009 | 6.650 | 6.950 | 6.650 | 6.940 | 145,842 | +0.28(+4.20%) |
Aug 20, 2009 | 6.640 | 6.750 | 6.570 | 6.660 | 50,792 | -0.02(-0.30%) |
Aug 19, 2009 | 6.620 | 6.690 | 6.540 | 6.680 | 40,197 | -0.05(-0.74%) |
Aug 18, 2009 | 6.600 | 6.850 | 6.520 | 6.730 | 69,341 | +0.17(+2.59%) |
Aug 17, 2009 | 6.490 | 6.700 | 6.440 | 6.560 | 68,058 | -0.07(-1.06%) |
Aug 14, 2009 | 6.870 | 6.870 | 6.430 | 6.630 | 73,036 | -0.24(-3.49%) |
Aug 13, 2009 | 7.000 | 7.000 | 6.640 | 6.870 | 78,140 | -0.12(-1.72%) |
Aug 12, 2009 | 6.950 | 7.130 | 6.930 | 6.990 | 75,759 | +0.09(+1.30%) |
Aug 11, 2009 | 6.990 | 7.140 | 6.860 | 6.900 | 82,217 | -0.10(-1.43%) |
Aug 10, 2009 | 6.850 | 7.090 | 6.780 | 7.000 | 94,381 | +0.02(+0.29%) |
Aug 07, 2009 | 7.000 | 7.100 | 6.750 | 6.980 | 102,157 | +0.19(+2.80%) |
Aug 06, 2009 | 7.110 | 7.110 | 6.720 | 6.790 | 69,834 | -0.32(-4.50%) |
Aug 05, 2009 | 7.200 | 7.200 | 6.930 | 7.110 | 51,378 | -0.06(-0.84%) |
Aug 04, 2009 | 7.160 | 7.370 | 7.050 | 7.170 | 72,731 | -0.03(-0.42%) |
Aug 03, 2009 | 7.060 | 7.200 | 6.990 | 7.200 | 78,154 | +0.15(+2.13%) |
Jul 31, 2009 | 6.970 | 7.100 | 6.860 | 7.050 | 82,196 | +0.07(+1.00%) |
Jul 30, 2009 | 6.950 | 7.100 | 6.860 | 6.980 | 74,420 | +0.08(+1.16%) |
Jul 29, 2009 | 6.950 | 7.000 | 6.870 | 6.900 | 32,363 | -0.09(-1.29%) |
Jul 28, 2009 | 6.890 | 7.000 | 6.830 | 6.990 | 55,222 | +0.08(+1.16%) |
Jul 27, 2009 | 6.870 | 7.000 | 6.850 | 6.910 | 60,041 | +0.01(+0.14%) |
Jul 24, 2009 | 6.760 | 6.900 | 6.550 | 6.900 | 84,840 | +0.11(+1.62%) |
Jul 23, 2009 | 6.520 | 6.800 | 6.460 | 6.790 | 94,021 | +0.25(+3.82%) |
Jul 22, 2009 | 6.660 | 6.670 | 6.450 | 6.540 | 50,357 | -0.15(-2.24%) |
Jul 21, 2009 | 6.890 | 6.890 | 6.560 | 6.690 | 52,900 | -0.16(-2.34%) |
Jul 20, 2009 | 6.780 | 6.900 | 6.750 | 6.850 | 109,079 | +0.08(+1.18%) |
Jul 17, 2009 | 6.270 | 6.770 | 6.190 | 6.770 | 172,251 | +0.52(+8.32%) |
Jul 16, 2009 | 6.280 | 6.320 | 6.010 | 6.250 | 56,920 | -0.05(-0.79%) |
Jul 15, 2009 | 5.990 | 6.340 | 5.890 | 6.300 | 143,748 | +0.40(+6.78%) |
Jul 14, 2009 | 5.870 | 5.950 | 5.730 | 5.900 | 66,962 | +0.04(+0.68%) |
Jul 13, 2009 | 5.720 | 5.860 | 5.670 | 5.860 | 88,165 | +0.11(+1.91%) |
Jul 10, 2009 | 5.500 | 5.750 | 5.500 | 5.750 | 69,007 | +0.16(+2.86%) |
Jul 09, 2009 | 5.740 | 5.810 | 5.590 | 5.590 | 65,482 | -0.12(-2.10%) |
Jul 08, 2009 | 5.740 | 5.820 | 5.620 | 5.710 | 93,967 | +0.02(+0.35%) |
Jul 07, 2009 | 5.910 | 5.990 | 5.680 | 5.690 | 69,253 | -0.23(-3.89%) |
Jul 06, 2009 | 5.630 | 6.200 | 5.630 | 5.920 | 143,835 | +0.32(+5.71%) |
Jul 02, 2009 | 6.060 | 6.170 | 5.600 | 5.600 | 130,427 | -0.58(-9.39%) |