Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.206 | 7.370 | 6.961 | 7.239 | 477,467 | +0.05(+0.68%) |
Sep 29, 2009 | 7.182 | 7.370 | 7.182 | 7.190 | 233,961 | +0.01(+0.11%) |
Sep 28, 2009 | 7.214 | 7.395 | 7.100 | 7.182 | 600,876 | +0.03(+0.46%) |
Sep 25, 2009 | 7.124 | 7.190 | 7.042 | 7.149 | 133,808 | +0.00(+0.00%) |
Sep 24, 2009 | 7.149 | 7.288 | 7.059 | 7.149 | 248,766 | -0.06(-0.80%) |
Sep 23, 2009 | 7.362 | 7.378 | 7.116 | 7.206 | 321,598 | -0.16(-2.11%) |
Sep 22, 2009 | 7.493 | 7.493 | 7.288 | 7.362 | 312,397 | -0.10(-1.32%) |
Sep 21, 2009 | 7.288 | 7.575 | 7.083 | 7.460 | 407,224 | +0.16(+2.24%) |
Sep 18, 2009 | 7.370 | 7.411 | 7.288 | 7.296 | 402,791 | -0.07(-1.00%) |
Sep 17, 2009 | 7.517 | 7.526 | 7.255 | 7.370 | 323,797 | -0.13(-1.75%) |
Sep 16, 2009 | 7.575 | 7.698 | 7.395 | 7.501 | 556,766 | +0.19(+2.57%) |
Sep 15, 2009 | 6.936 | 7.313 | 6.862 | 7.313 | 738,806 | +0.64(+9.57%) |
Sep 14, 2009 | 6.535 | 6.699 | 6.469 | 6.674 | 194,309 | +0.12(+1.87%) |
Sep 11, 2009 | 6.641 | 6.690 | 6.469 | 6.551 | 311,813 | -0.12(-1.84%) |
Sep 10, 2009 | 6.641 | 6.715 | 6.551 | 6.674 | 214,225 | +0.04(+0.62%) |
Sep 09, 2009 | 6.625 | 6.723 | 6.568 | 6.633 | 233,426 | +0.02(+0.37%) |
Sep 08, 2009 | 6.682 | 6.756 | 6.551 | 6.608 | 217,847 | +0.00(+0.00%) |
Sep 04, 2009 | 6.568 | 6.658 | 6.428 | 6.608 | 304,259 | +0.05(+0.75%) |
Sep 03, 2009 | 6.371 | 6.576 | 6.224 | 6.559 | 307,521 | +0.20(+3.22%) |
Sep 02, 2009 | 6.379 | 6.551 | 6.297 | 6.355 | 231,855 | -0.07(-1.02%) |
Sep 01, 2009 | 6.617 | 6.715 | 6.396 | 6.420 | 426,605 | -0.20(-3.09%) |
Aug 31, 2009 | 6.764 | 6.780 | 6.608 | 6.625 | 270,788 | -0.16(-2.41%) |
Aug 28, 2009 | 6.854 | 6.871 | 6.633 | 6.789 | 362,603 | +0.02(+0.24%) |
Aug 27, 2009 | 6.633 | 6.944 | 6.592 | 6.772 | 856,522 | +0.15(+2.22%) |
Aug 26, 2009 | 6.281 | 6.641 | 6.174 | 6.625 | 642,263 | +0.31(+4.93%) |
Aug 25, 2009 | 6.338 | 6.412 | 6.256 | 6.314 | 360,379 | -0.01(-0.13%) |
Aug 24, 2009 | 6.428 | 6.477 | 6.281 | 6.322 | 207,962 | -0.08(-1.28%) |
Aug 21, 2009 | 6.445 | 6.527 | 6.355 | 6.404 | 312,255 | +0.03(+0.51%) |
Aug 20, 2009 | 6.314 | 6.436 | 6.273 | 6.371 | 202,176 | +0.10(+1.57%) |
Aug 19, 2009 | 6.142 | 6.281 | 6.035 | 6.273 | 456,235 | +0.06(+0.92%) |
Aug 18, 2009 | 6.084 | 6.322 | 6.019 | 6.215 | 392,872 | +0.14(+2.29%) |
Aug 17, 2009 | 6.068 | 6.174 | 5.937 | 6.076 | 442,755 | -0.16(-2.50%) |
Aug 14, 2009 | 6.404 | 6.404 | 6.142 | 6.232 | 541,692 | -0.12(-1.93%) |
Aug 13, 2009 | 6.314 | 6.445 | 6.199 | 6.355 | 599,951 | +0.02(+0.39%) |
Aug 12, 2009 | 6.396 | 6.461 | 6.265 | 6.330 | 464,592 | -0.08(-1.28%) |
Aug 11, 2009 | 6.715 | 6.723 | 6.412 | 6.412 | 301,535 | -0.30(-4.51%) |
Aug 10, 2009 | 6.592 | 6.797 | 6.559 | 6.715 | 204,854 | +0.10(+1.49%) |
Aug 07, 2009 | 6.739 | 6.739 | 6.576 | 6.617 | 257,602 | +0.00(+0.00%) |
Aug 06, 2009 | 6.764 | 6.797 | 6.576 | 6.617 | 344,686 | -0.14(-2.06%) |
Aug 05, 2009 | 6.739 | 6.789 | 6.707 | 6.756 | 493,421 | +0.00(+0.00%) |
Aug 04, 2009 | 6.731 | 6.797 | 6.715 | 6.756 | 262,294 | -0.04(-0.60%) |
Aug 03, 2009 | 6.797 | 6.797 | 6.649 | 6.797 | 403,240 | +0.07(+0.97%) |
Jul 31, 2009 | 6.748 | 6.838 | 6.731 | 6.731 | 464,102 | -0.07(-0.96%) |
Jul 30, 2009 | 6.772 | 7.141 | 6.682 | 6.797 | 635,380 | +0.13(+1.97%) |
Jul 29, 2009 | 6.723 | 6.723 | 6.559 | 6.666 | 386,718 | -0.08(-1.21%) |
Jul 28, 2009 | 6.797 | 6.830 | 6.633 | 6.748 | 391,864 | -0.07(-0.96%) |
Jul 27, 2009 | 6.797 | 6.854 | 6.690 | 6.813 | 551,759 | +0.01(+0.12%) |
Jul 24, 2009 | 6.764 | 6.813 | 6.723 | 6.805 | 456 | -0.02(-0.24%) |
Jul 23, 2009 | 6.911 | 6.993 | 6.723 | 6.821 | 1,311,020 | -0.09(-1.30%) |
Jul 22, 2009 | 6.854 | 7.042 | 6.011 | 6.911 | 2,822,624 | +0.06(+0.84%) |
Jul 21, 2009 | 6.682 | 6.871 | 6.576 | 6.854 | 610,660 | +0.23(+3.46%) |
Jul 20, 2009 | 6.477 | 6.658 | 6.396 | 6.625 | 512,069 | +0.15(+2.28%) |
Jul 17, 2009 | 6.535 | 6.608 | 6.461 | 6.477 | 266,087 | -0.05(-0.75%) |
Jul 16, 2009 | 6.658 | 6.690 | 6.363 | 6.527 | 465,608 | -0.19(-2.80%) |
Jul 15, 2009 | 6.715 | 6.838 | 6.568 | 6.715 | 418,528 | +0.02(+0.37%) |
Jul 14, 2009 | 6.396 | 6.838 | 6.273 | 6.690 | 707,135 | +0.29(+4.61%) |
Jul 13, 2009 | 6.273 | 6.420 | 6.265 | 6.396 | 280,774 | +0.15(+2.36%) |
Jul 10, 2009 | 6.109 | 6.346 | 5.978 | 6.248 | 287,786 | +0.12(+2.01%) |
Jul 09, 2009 | 6.273 | 6.355 | 5.970 | 6.125 | 797,213 | -0.12(-1.97%) |
Jul 08, 2009 | 6.142 | 6.453 | 6.084 | 6.248 | 546,595 | +0.09(+1.46%) |
Jul 07, 2009 | 6.199 | 6.273 | 6.117 | 6.158 | 455,728 | -0.07(-1.05%) |
Jul 06, 2009 | 6.224 | 6.297 | 6.142 | 6.224 | 326,961 | -0.04(-0.65%) |
Jul 02, 2009 | 6.322 | 6.346 | 6.215 | 6.265 | 645,686 | -0.25(-3.89%) |