Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.07(+0.98%) |
Sep 29, 2009 | 7.096 | 7.096 | 6.885 | 7.083 | 10,932 | -0.00(-0.04%) |
Sep 28, 2009 | 7.019 | 7.122 | 6.926 | 7.086 | 6,082 | +0.13(+1.93%) |
Sep 25, 2009 | 7.107 | 7.137 | 6.854 | 6.952 | 13,185 | -0.18(-2.53%) |
Sep 24, 2009 | 7.220 | 7.220 | 6.874 | 7.132 | 8,124 | -0.19(-2.61%) |
Sep 23, 2009 | 7.736 | 7.736 | 7.288 | 7.323 | 10,641 | -0.04(-0.56%) |
Sep 22, 2009 | 7.318 | 7.364 | 7.251 | 7.364 | 3,503 | +0.09(+1.28%) |
Sep 21, 2009 | 7.259 | 7.390 | 7.259 | 7.272 | 2,726 | -0.10(-1.41%) |
Sep 18, 2009 | 7.426 | 7.426 | 7.210 | 7.376 | 104,079 | -0.12(-1.64%) |
Sep 17, 2009 | 7.390 | 7.498 | 7.333 | 7.498 | 17,339 | -0.20(-2.55%) |
Sep 16, 2009 | 7.406 | 7.694 | 7.277 | 7.694 | 82,606 | +0.46(+6.31%) |
Sep 15, 2009 | 7.607 | 7.607 | 7.128 | 7.238 | 8,590 | +0.17(+2.45%) |
Sep 14, 2009 | 7.127 | 7.127 | 7.014 | 7.065 | 4,461 | -0.09(-1.30%) |
Sep 11, 2009 | 7.199 | 7.220 | 7.117 | 7.158 | 19,588 | +0.08(+1.17%) |
Sep 10, 2009 | 6.911 | 7.076 | 6.771 | 7.076 | 7,756 | +0.09(+1.25%) |
Sep 09, 2009 | 6.985 | 6.988 | 6.985 | 6.988 | 775 | +0.05(+0.67%) |
Sep 08, 2009 | 7.014 | 7.014 | 6.931 | 6.942 | 11,942 | +0.19(+2.75%) |
Sep 04, 2009 | 6.689 | 6.756 | 6.689 | 6.756 | 4,518 | +0.19(+2.83%) |
Sep 03, 2009 | 6.555 | 6.570 | 6.553 | 6.570 | 1,845 | +0.02(+0.31%) |
Sep 02, 2009 | 6.446 | 6.550 | 6.396 | 6.550 | 6,689 | +0.01(+0.17%) |
Sep 01, 2009 | 6.678 | 6.725 | 6.534 | 6.539 | 8,186 | -0.31(-4.52%) |
Aug 31, 2009 | 6.637 | 6.849 | 6.637 | 6.849 | 10,170 | +0.07(+1.06%) |
Aug 28, 2009 | 6.921 | 6.921 | 6.776 | 6.777 | 4,589 | -0.10(-1.42%) |
Aug 27, 2009 | 6.818 | 6.874 | 6.699 | 6.874 | 12,710 | +0.02(+0.23%) |
Aug 26, 2009 | 6.874 | 6.967 | 6.859 | 6.859 | 5,817 | -0.18(-2.49%) |
Aug 25, 2009 | 6.936 | 7.034 | 6.936 | 7.034 | 8,628 | +0.18(+2.56%) |
Aug 24, 2009 | 6.867 | 6.885 | 6.859 | 6.859 | 3,412 | +0.15(+2.31%) |
Aug 21, 2009 | 6.699 | 6.761 | 6.586 | 6.704 | 12,435 | +0.17(+2.64%) |
Aug 20, 2009 | 6.524 | 6.532 | 6.524 | 6.532 | 16,094 | +0.13(+2.03%) |
Aug 19, 2009 | 6.385 | 6.452 | 6.385 | 6.402 | 2,937 | -0.00(-0.03%) |
Aug 18, 2009 | 6.374 | 6.410 | 6.374 | 6.404 | 581 | +0.18(+2.94%) |
Aug 17, 2009 | 6.204 | 6.287 | 6.049 | 6.221 | 8,706 | -0.41(-6.12%) |
Aug 14, 2009 | 6.601 | 6.627 | 6.498 | 6.627 | 7,913 | +0.03(+0.39%) |
Aug 13, 2009 | 6.575 | 7.168 | 6.508 | 6.601 | 40,268 | +0.06(+0.95%) |
Aug 12, 2009 | 6.390 | 6.539 | 6.390 | 6.539 | 5,927 | +0.14(+2.26%) |
Aug 11, 2009 | 6.348 | 6.400 | 6.292 | 6.395 | 17,191 | -0.10(-1.59%) |
Aug 10, 2009 | 6.400 | 6.498 | 6.378 | 6.498 | 8,144 | +0.00(+0.00%) |
Aug 07, 2009 | 6.560 | 7.029 | 6.452 | 6.498 | 19,784 | +0.07(+1.12%) |
Aug 06, 2009 | 6.421 | 6.591 | 6.421 | 6.426 | 7,523 | +0.02(+0.26%) |
Aug 05, 2009 | 6.374 | 6.421 | 6.374 | 6.409 | 1,972 | -0.07(-1.05%) |
Aug 04, 2009 | 6.544 | 6.544 | 6.395 | 6.477 | 4,236 | +0.03(+0.40%) |
Aug 03, 2009 | 6.449 | 6.452 | 6.449 | 6.452 | 3,589 | +0.26(+4.25%) |
Jul 31, 2009 | 6.189 | 6.189 | 6.189 | 6.189 | 193 | -0.03(-0.52%) |
Jul 30, 2009 | 6.178 | 6.261 | 6.142 | 6.221 | 7,025 | +0.19(+3.10%) |
Jul 29, 2009 | 6.034 | 6.034 | 6.034 | 6.034 | 1,939 | -0.07(-1.10%) |
Jul 28, 2009 | 5.946 | 6.116 | 5.786 | 6.101 | 3,296 | +0.01(+0.21%) |
Jul 27, 2009 | 6.287 | 6.287 | 6.080 | 6.088 | 10,038 | -0.15(-2.36%) |
Jul 24, 2009 | 6.163 | 6.446 | 6.121 | 6.235 | 698 | +0.11(+1.85%) |
Jul 23, 2009 | 6.085 | 6.122 | 6.045 | 6.122 | 1,667 | +0.07(+1.11%) |
Jul 22, 2009 | 6.013 | 6.200 | 6.013 | 6.055 | 101,312 | +0.09(+1.47%) |
Jul 21, 2009 | 6.132 | 6.214 | 5.967 | 5.967 | 7,118 | -0.06(-0.96%) |
Jul 20, 2009 | 6.034 | 6.034 | 5.968 | 6.025 | 2,509 | +0.08(+1.41%) |
Jul 17, 2009 | 5.920 | 5.972 | 5.879 | 5.941 | 4,657 | -0.13(-2.17%) |
Jul 16, 2009 | 5.910 | 6.149 | 5.879 | 6.073 | 5,353 | +0.14(+2.40%) |
Jul 15, 2009 | 5.626 | 6.158 | 5.626 | 5.931 | 9,501 | +0.23(+3.98%) |
Jul 14, 2009 | 5.642 | 6.034 | 5.642 | 5.704 | 969 | -0.05(-0.88%) |
Jul 13, 2009 | 5.443 | 5.766 | 5.443 | 5.754 | 7,058 | +0.37(+6.88%) |
Jul 10, 2009 | 5.384 | 5.384 | 5.384 | 5.384 | 222 | -0.13(-2.43%) |
Jul 09, 2009 | 5.559 | 5.559 | 5.518 | 5.518 | 678 | +0.03(+0.52%) |
Jul 08, 2009 | 5.467 | 5.503 | 5.467 | 5.490 | 4,646 | +0.02(+0.42%) |
Jul 07, 2009 | 5.544 | 5.544 | 5.467 | 5.467 | 2,788 | -0.12(-2.12%) |
Jul 06, 2009 | 5.575 | 5.683 | 5.544 | 5.585 | 13,439 | -0.24(-4.07%) |
Jul 02, 2009 | 5.719 | 6.003 | 5.719 | 5.822 | 9,767 | -0.01(-0.18%) |