Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.044 | 6.109 | 6.040 | 6.088 | 51,080 | +0.03(+0.43%) |
Sep 29, 2009 | 6.131 | 6.135 | 6.057 | 6.062 | 87,458 | -0.07(-1.13%) |
Sep 28, 2009 | 6.140 | 6.166 | 6.066 | 6.131 | 139,662 | +0.04(+0.71%) |
Sep 25, 2009 | 6.062 | 6.127 | 6.059 | 6.088 | 61,464 | +0.04(+0.64%) |
Sep 24, 2009 | 6.044 | 6.070 | 6.040 | 6.049 | 40,112 | -0.02(-0.29%) |
Sep 23, 2009 | 6.044 | 6.079 | 6.040 | 6.066 | 88,770 | +0.03(+0.57%) |
Sep 22, 2009 | 6.031 | 6.075 | 6.023 | 6.031 | 100,228 | +0.02(+0.29%) |
Sep 21, 2009 | 6.075 | 6.083 | 5.988 | 6.014 | 90,006 | -0.00(-0.07%) |
Sep 18, 2009 | 5.979 | 6.066 | 5.979 | 6.018 | 72,127 | +0.03(+0.43%) |
Sep 17, 2009 | 5.936 | 6.014 | 5.936 | 5.992 | 37,666 | +0.04(+0.67%) |
Sep 16, 2009 | 5.971 | 5.979 | 5.919 | 5.952 | 50,674 | +0.01(+0.20%) |
Sep 15, 2009 | 6.036 | 6.036 | 5.906 | 5.940 | 124,091 | +0.01(+0.15%) |
Sep 14, 2009 | 5.910 | 5.932 | 5.841 | 5.932 | 44,791 | +0.07(+1.26%) |
Sep 11, 2009 | 5.932 | 5.932 | 5.845 | 5.858 | 73,486 | -0.10(-1.60%) |
Sep 10, 2009 | 5.971 | 5.988 | 5.932 | 5.953 | 149,535 | +0.01(+0.11%) |
Sep 09, 2009 | 5.910 | 5.962 | 5.910 | 5.947 | 168,467 | +0.05(+0.92%) |
Sep 08, 2009 | 5.858 | 6.127 | 5.858 | 5.893 | 365,674 | +0.06(+0.96%) |
Sep 04, 2009 | 5.798 | 6.036 | 5.798 | 5.837 | 196,235 | +0.13(+2.20%) |
Sep 03, 2009 | 5.529 | 5.711 | 5.529 | 5.711 | 131,708 | +0.18(+3.29%) |
Sep 02, 2009 | 5.521 | 5.577 | 5.512 | 5.529 | 66,451 | +0.01(+0.16%) |
Sep 01, 2009 | 5.521 | 5.529 | 5.495 | 5.521 | 57,598 | +0.01(+0.18%) |
Aug 31, 2009 | 5.521 | 5.533 | 5.482 | 5.511 | 48,175 | -0.01(-0.18%) |
Aug 28, 2009 | 5.512 | 5.521 | 5.482 | 5.521 | 19,818 | +0.03(+0.55%) |
Aug 27, 2009 | 5.464 | 5.508 | 5.456 | 5.490 | 31,384 | +0.01(+0.24%) |
Aug 26, 2009 | 5.412 | 5.495 | 5.412 | 5.477 | 43,369 | +0.04(+0.80%) |
Aug 25, 2009 | 5.404 | 5.495 | 5.404 | 5.434 | 44,533 | +0.00(+0.00%) |
Aug 24, 2009 | 5.404 | 5.473 | 5.399 | 5.434 | 67,568 | +0.06(+1.13%) |
Aug 21, 2009 | 5.378 | 5.412 | 5.334 | 5.373 | 36,158 | -0.03(-0.64%) |
Aug 20, 2009 | 5.421 | 5.447 | 5.347 | 5.408 | 66,266 | -0.03(-0.56%) |
Aug 19, 2009 | 5.464 | 5.464 | 5.395 | 5.438 | 26,617 | -0.01(-0.24%) |
Aug 18, 2009 | 5.430 | 5.464 | 5.421 | 5.451 | 40,708 | +0.04(+0.72%) |
Aug 17, 2009 | 5.382 | 5.521 | 5.382 | 5.412 | 97,611 | +0.02(+0.32%) |
Aug 14, 2009 | 5.339 | 5.425 | 5.339 | 5.395 | 31,895 | +0.02(+0.40%) |
Aug 13, 2009 | 5.339 | 5.447 | 5.326 | 5.373 | 61,134 | +0.03(+0.57%) |
Aug 12, 2009 | 5.369 | 5.391 | 5.334 | 5.343 | 30,971 | -0.03(-0.48%) |
Aug 11, 2009 | 5.412 | 5.412 | 5.360 | 5.369 | 36,560 | -0.02(-0.32%) |
Aug 10, 2009 | 5.369 | 5.447 | 5.365 | 5.386 | 52,441 | +0.04(+0.73%) |
Aug 07, 2009 | 5.417 | 5.417 | 5.317 | 5.347 | 82,982 | -0.07(-1.25%) |
Aug 06, 2009 | 5.352 | 5.464 | 5.304 | 5.415 | 64,975 | +0.09(+1.76%) |
Aug 05, 2009 | 5.473 | 5.473 | 5.321 | 5.321 | 52,311 | -0.08(-1.52%) |
Aug 04, 2009 | 5.326 | 5.447 | 5.326 | 5.404 | 55,642 | +0.09(+1.65%) |
Aug 03, 2009 | 5.291 | 5.317 | 5.275 | 5.316 | 28,721 | +0.04(+0.80%) |
Jul 31, 2009 | 5.330 | 5.330 | 5.256 | 5.274 | 49,464 | -0.03(-0.57%) |
Jul 30, 2009 | 5.308 | 5.334 | 5.291 | 5.304 | 68,698 | +0.00(+0.00%) |
Jul 29, 2009 | 5.278 | 5.425 | 5.278 | 5.304 | 50,625 | +0.02(+0.33%) |
Jul 28, 2009 | 5.378 | 5.378 | 5.178 | 5.287 | 35,435 | -0.06(-1.13%) |
Jul 27, 2009 | 5.282 | 5.378 | 5.152 | 5.347 | 20,199 | +0.09(+1.65%) |
Jul 24, 2009 | 5.334 | 5.334 | 5.243 | 5.261 | 642 | -0.01(-0.16%) |
Jul 23, 2009 | 5.369 | 5.391 | 5.269 | 5.269 | 61,423 | -0.09(-1.70%) |
Jul 22, 2009 | 5.356 | 5.360 | 5.334 | 5.360 | 21,728 | +0.02(+0.32%) |
Jul 21, 2009 | 5.308 | 5.343 | 5.308 | 5.343 | 13,141 | +0.01(+0.14%) |
Jul 20, 2009 | 5.339 | 5.339 | 5.300 | 5.336 | 13,164 | +0.01(+0.19%) |
Jul 17, 2009 | 5.356 | 5.369 | 5.317 | 5.326 | 24,250 | -0.04(-0.73%) |
Jul 16, 2009 | 5.352 | 5.369 | 5.316 | 5.365 | 57,827 | +0.04(+0.81%) |
Jul 15, 2009 | 5.365 | 5.365 | 5.300 | 5.321 | 54,300 | -0.03(-0.49%) |
Jul 14, 2009 | 5.304 | 5.351 | 5.264 | 5.347 | 34,382 | +0.04(+0.67%) |
Jul 13, 2009 | 5.369 | 5.369 | 5.304 | 5.312 | 49,935 | -0.04(-0.74%) |
Jul 10, 2009 | 5.248 | 5.412 | 5.248 | 5.352 | 50,404 | +0.07(+1.31%) |
Jul 09, 2009 | 5.191 | 5.287 | 5.191 | 5.282 | 34,779 | +0.09(+1.67%) |
Jul 08, 2009 | 5.152 | 5.217 | 5.152 | 5.196 | 51,995 | +0.04(+0.76%) |
Jul 07, 2009 | 5.196 | 5.239 | 5.122 | 5.157 | 126,292 | +0.08(+1.66%) |
Jul 06, 2009 | 4.962 | 5.109 | 4.957 | 5.073 | 72,248 | +0.02(+0.30%) |
Jul 02, 2009 | 5.057 | 5.161 | 5.014 | 5.057 | 37,232 | +0.02(+0.34%) |