Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.246 | 6.265 | 5.938 | 5.998 | 403,524 | -0.22(-3.59%) |
Sep 29, 2009 | 6.134 | 6.401 | 6.054 | 6.221 | 617,174 | +0.12(+1.93%) |
Sep 28, 2009 | 5.992 | 6.302 | 5.930 | 6.103 | 404,817 | +0.10(+1.65%) |
Sep 25, 2009 | 6.184 | 6.345 | 5.967 | 6.004 | 552,594 | -0.18(-2.91%) |
Sep 24, 2009 | 6.333 | 6.389 | 6.141 | 6.184 | 375,378 | -0.12(-1.87%) |
Sep 23, 2009 | 6.426 | 6.513 | 6.128 | 6.302 | 481,084 | -0.12(-1.93%) |
Sep 22, 2009 | 6.575 | 6.581 | 6.414 | 6.426 | 311,489 | -0.08(-1.24%) |
Sep 21, 2009 | 6.321 | 6.587 | 6.321 | 6.507 | 342,543 | +0.07(+1.16%) |
Sep 18, 2009 | 6.414 | 6.513 | 6.370 | 6.432 | 937,162 | +0.06(+0.88%) |
Sep 17, 2009 | 6.376 | 6.482 | 6.296 | 6.376 | 312,817 | -0.02(-0.29%) |
Sep 16, 2009 | 6.420 | 6.476 | 6.327 | 6.395 | 511,790 | +0.01(+0.19%) |
Sep 15, 2009 | 6.172 | 6.414 | 6.165 | 6.383 | 601,963 | +0.28(+4.57%) |
Sep 14, 2009 | 6.017 | 6.203 | 5.979 | 6.103 | 283,314 | +0.04(+0.61%) |
Sep 11, 2009 | 5.979 | 6.116 | 5.973 | 6.066 | 324,637 | +0.12(+1.98%) |
Sep 10, 2009 | 5.886 | 6.066 | 5.886 | 5.948 | 369,693 | +0.03(+0.52%) |
Sep 09, 2009 | 5.936 | 6.079 | 5.880 | 5.917 | 341,476 | -0.03(-0.52%) |
Sep 08, 2009 | 5.799 | 5.986 | 5.731 | 5.948 | 330,866 | +0.21(+3.68%) |
Sep 04, 2009 | 5.651 | 5.756 | 5.576 | 5.737 | 353,465 | +0.09(+1.54%) |
Sep 03, 2009 | 5.620 | 5.663 | 5.396 | 5.651 | 370,365 | +0.09(+1.56%) |
Sep 02, 2009 | 5.576 | 5.669 | 5.527 | 5.564 | 296,631 | -0.04(-0.77%) |
Sep 01, 2009 | 5.713 | 6.097 | 5.564 | 5.607 | 583,347 | -0.22(-3.83%) |
Aug 31, 2009 | 6.141 | 6.141 | 5.799 | 5.830 | 508,580 | -0.35(-5.72%) |
Aug 28, 2009 | 6.209 | 6.308 | 6.110 | 6.184 | 388,179 | +0.08(+1.32%) |
Aug 27, 2009 | 6.252 | 6.252 | 5.998 | 6.103 | 737,541 | -0.19(-3.05%) |
Aug 26, 2009 | 6.314 | 6.314 | 6.141 | 6.296 | 435,558 | -0.02(-0.29%) |
Aug 25, 2009 | 6.513 | 6.575 | 6.254 | 6.314 | 477,087 | -0.16(-2.49%) |
Aug 24, 2009 | 6.339 | 6.556 | 6.327 | 6.476 | 516,924 | +0.15(+2.35%) |
Aug 21, 2009 | 6.376 | 6.451 | 6.159 | 6.327 | 722,599 | +0.06(+0.89%) |
Aug 20, 2009 | 6.258 | 6.461 | 6.172 | 6.271 | 786,502 | +0.07(+1.10%) |
Aug 19, 2009 | 5.843 | 6.277 | 5.775 | 6.203 | 1,890,319 | +0.26(+4.38%) |
Aug 18, 2009 | 5.737 | 5.973 | 5.706 | 5.942 | 434,867 | +0.24(+4.24%) |
Aug 17, 2009 | 5.781 | 5.787 | 5.607 | 5.700 | 618,587 | -0.28(-4.67%) |
Aug 14, 2009 | 5.830 | 6.004 | 5.737 | 5.979 | 995,946 | +0.15(+2.55%) |
Aug 13, 2009 | 5.967 | 5.986 | 5.727 | 5.830 | 517,959 | -0.06(-1.05%) |
Aug 12, 2009 | 5.675 | 5.992 | 5.675 | 5.893 | 665,679 | +0.20(+3.49%) |
Aug 11, 2009 | 5.613 | 5.750 | 5.489 | 5.694 | 508,385 | +0.06(+0.99%) |
Aug 10, 2009 | 5.979 | 6.048 | 5.415 | 5.638 | 1,373,377 | -0.33(-5.61%) |
Aug 07, 2009 | 4.937 | 6.048 | 4.906 | 5.973 | 1,770,456 | +1.13(+23.30%) |
Aug 06, 2009 | 4.714 | 4.919 | 4.714 | 4.844 | 949,074 | +0.12(+2.49%) |
Aug 05, 2009 | 4.708 | 4.832 | 4.658 | 4.726 | 545,108 | +0.01(+0.26%) |
Aug 04, 2009 | 4.627 | 4.788 | 4.627 | 4.714 | 698,191 | +0.06(+1.20%) |
Aug 03, 2009 | 4.590 | 4.714 | 4.528 | 4.658 | 1,053,636 | +0.16(+3.44%) |
Jul 31, 2009 | 4.596 | 4.714 | 4.503 | 4.503 | 921,393 | -0.11(-2.42%) |
Jul 30, 2009 | 4.658 | 4.776 | 4.565 | 4.615 | 587,876 | +0.12(+2.62%) |
Jul 29, 2009 | 4.553 | 4.615 | 4.463 | 4.497 | 425,019 | -0.12(-2.68%) |
Jul 28, 2009 | 4.708 | 4.788 | 4.609 | 4.621 | 663,114 | -0.05(-1.06%) |
Jul 27, 2009 | 4.708 | 4.863 | 4.646 | 4.671 | 760,940 | -0.01(-0.26%) |
Jul 24, 2009 | 4.671 | 4.757 | 4.609 | 4.683 | 628 | -0.02(-0.53%) |
Jul 23, 2009 | 4.472 | 4.745 | 4.429 | 4.708 | 1,737,671 | +0.24(+5.42%) |
Jul 22, 2009 | 4.422 | 4.503 | 4.404 | 4.466 | 686,235 | +0.01(+0.28%) |
Jul 21, 2009 | 4.509 | 4.528 | 4.404 | 4.454 | 418,169 | -0.03(-0.69%) |
Jul 20, 2009 | 4.447 | 4.578 | 4.404 | 4.485 | 961,953 | +0.06(+1.26%) |
Jul 17, 2009 | 4.652 | 4.652 | 4.373 | 4.429 | 974,225 | -0.19(-4.03%) |
Jul 16, 2009 | 4.485 | 4.633 | 4.429 | 4.615 | 1,135,517 | +0.16(+3.62%) |
Jul 15, 2009 | 4.323 | 4.497 | 4.230 | 4.454 | 1,012,489 | +0.30(+7.32%) |
Jul 14, 2009 | 4.156 | 4.212 | 4.088 | 4.150 | 956,284 | +0.00(+0.00%) |
Jul 13, 2009 | 4.032 | 4.193 | 4.026 | 4.150 | 265,605 | +0.12(+3.08%) |
Jul 10, 2009 | 4.050 | 4.100 | 3.908 | 4.026 | 269,636 | -0.09(-2.11%) |
Jul 09, 2009 | 4.100 | 4.205 | 3.982 | 4.112 | 221,406 | +0.06(+1.38%) |
Jul 08, 2009 | 4.187 | 4.199 | 3.957 | 4.057 | 402,863 | -0.04(-1.06%) |
Jul 07, 2009 | 4.224 | 4.286 | 4.088 | 4.100 | 399,488 | -0.13(-3.08%) |
Jul 06, 2009 | 4.410 | 4.435 | 4.156 | 4.230 | 653,054 | -0.20(-4.48%) |
Jul 02, 2009 | 4.664 | 4.702 | 4.429 | 4.429 | 398,679 | -0.34(-7.15%) |