Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.770 | 6.000 | 5.709 | 5.850 | 25,734 | +0.06(+1.04%) |
Sep 29, 2009 | 5.900 | 6.000 | 5.640 | 5.790 | 61,955 | -0.10(-1.65%) |
Sep 28, 2009 | 5.700 | 6.000 | 5.700 | 5.887 | 57,584 | +0.03(+0.46%) |
Sep 25, 2009 | 5.760 | 5.860 | 5.680 | 5.860 | 33,650 | +0.07(+1.21%) |
Sep 24, 2009 | 5.700 | 5.830 | 5.649 | 5.790 | 44,138 | +0.09(+1.58%) |
Sep 23, 2009 | 5.750 | 5.830 | 5.660 | 5.700 | 29,191 | +0.00(+0.00%) |
Sep 22, 2009 | 5.700 | 5.860 | 5.600 | 5.700 | 34,791 | +0.03(+0.53%) |
Sep 21, 2009 | 6.000 | 6.030 | 5.600 | 5.670 | 46,569 | -0.37(-6.13%) |
Sep 18, 2009 | 5.890 | 6.040 | 5.570 | 6.040 | 87,717 | +0.14(+2.39%) |
Sep 17, 2009 | 5.900 | 5.900 | 5.780 | 5.899 | 24,140 | +0.01(+0.15%) |
Sep 16, 2009 | 5.890 | 5.901 | 5.470 | 5.890 | 6,604 | -0.01(-0.17%) |
Sep 15, 2009 | 5.910 | 6.060 | 5.840 | 5.900 | 12,776 | +0.00(+0.00%) |
Sep 14, 2009 | 5.620 | 5.900 | 5.580 | 5.900 | 37,725 | +0.28(+4.98%) |
Sep 11, 2009 | 5.500 | 5.730 | 5.500 | 5.620 | 12,366 | +0.12(+2.18%) |
Sep 10, 2009 | 5.500 | 5.580 | 5.400 | 5.500 | 26,907 | +0.01(+0.18%) |
Sep 09, 2009 | 5.460 | 5.520 | 5.400 | 5.490 | 15,673 | +0.02(+0.37%) |
Sep 08, 2009 | 5.430 | 5.530 | 5.410 | 5.470 | 23,567 | +0.04(+0.74%) |
Sep 04, 2009 | 5.490 | 5.590 | 5.400 | 5.430 | 11,469 | -0.08(-1.45%) |
Sep 03, 2009 | 5.510 | 5.510 | 5.450 | 5.510 | 7,570 | +0.03(+0.55%) |
Sep 02, 2009 | 5.540 | 5.650 | 5.450 | 5.480 | 15,204 | -0.04(-0.72%) |
Sep 01, 2009 | 5.530 | 5.610 | 5.460 | 5.520 | 38,553 | -0.02(-0.36%) |
Aug 31, 2009 | 5.890 | 5.890 | 5.540 | 5.540 | 31,607 | -0.35(-5.94%) |
Aug 28, 2009 | 5.900 | 5.930 | 5.810 | 5.890 | 16,283 | -0.01(-0.17%) |
Aug 27, 2009 | 5.910 | 5.910 | 5.720 | 5.900 | 22,688 | -0.01(-0.17%) |
Aug 26, 2009 | 5.800 | 5.950 | 5.800 | 5.910 | 18,590 | +0.11(+1.90%) |
Aug 25, 2009 | 5.940 | 6.080 | 5.770 | 5.800 | 11,100 | -0.14(-2.36%) |
Aug 24, 2009 | 5.770 | 5.980 | 5.770 | 5.940 | 11,600 | +0.17(+2.95%) |
Aug 21, 2009 | 5.670 | 5.770 | 5.580 | 5.770 | 39,273 | +0.23(+4.15%) |
Aug 20, 2009 | 5.670 | 5.720 | 5.480 | 5.540 | 15,363 | -0.12(-2.12%) |
Aug 19, 2009 | 5.550 | 5.660 | 5.450 | 5.660 | 18,035 | +0.10(+1.80%) |
Aug 18, 2009 | 5.630 | 5.740 | 5.470 | 5.560 | 35,594 | -0.05(-0.89%) |
Aug 17, 2009 | 5.540 | 5.700 | 5.300 | 5.610 | 14,015 | +0.05(+0.90%) |
Aug 14, 2009 | 5.690 | 5.790 | 5.560 | 5.560 | 22,077 | -0.13(-2.28%) |
Aug 13, 2009 | 5.700 | 5.730 | 5.670 | 5.690 | 7,215 | -0.01(-0.18%) |
Aug 12, 2009 | 5.640 | 5.740 | 5.640 | 5.700 | 15,699 | +0.07(+1.24%) |
Aug 11, 2009 | 5.740 | 5.790 | 5.630 | 5.630 | 9,687 | -0.11(-1.92%) |
Aug 10, 2009 | 5.740 | 5.770 | 5.640 | 5.740 | 24,122 | -0.02(-0.35%) |
Aug 07, 2009 | 5.750 | 5.770 | 5.650 | 5.760 | 36,777 | +0.00(+0.00%) |
Aug 06, 2009 | 6.000 | 6.000 | 5.660 | 5.760 | 18,085 | -0.24(-4.00%) |
Aug 05, 2009 | 6.100 | 6.100 | 5.980 | 6.000 | 19,421 | -0.12(-1.96%) |
Aug 04, 2009 | 6.260 | 6.260 | 6.000 | 6.120 | 14,572 | -0.14(-2.24%) |
Aug 03, 2009 | 6.540 | 6.540 | 6.190 | 6.260 | 13,288 | -0.23(-3.54%) |
Jul 31, 2009 | 6.530 | 6.560 | 6.420 | 6.490 | 38,287 | -0.04(-0.61%) |
Jul 30, 2009 | 6.350 | 6.640 | 6.290 | 6.530 | 175,574 | +0.23(+3.65%) |
Jul 29, 2009 | 6.630 | 6.640 | 6.270 | 6.300 | 23,857 | -0.33(-4.98%) |
Jul 28, 2009 | 6.590 | 6.740 | 6.510 | 6.630 | 27,951 | +0.04(+0.61%) |
Jul 27, 2009 | 6.470 | 6.670 | 6.400 | 6.590 | 15,723 | +0.10(+1.54%) |
Jul 24, 2009 | 6.530 | 6.550 | 6.360 | 6.490 | 15,900 | -0.06(-0.92%) |
Jul 23, 2009 | 6.340 | 6.570 | 6.270 | 6.550 | 39,396 | +0.19(+2.99%) |
Jul 22, 2009 | 6.280 | 6.360 | 6.210 | 6.360 | 24,838 | +0.04(+0.63%) |
Jul 21, 2009 | 6.230 | 6.330 | 6.150 | 6.320 | 47,306 | +0.11(+1.77%) |
Jul 20, 2009 | 6.300 | 6.340 | 6.140 | 6.210 | 27,700 | -0.08(-1.27%) |
Jul 17, 2009 | 6.050 | 6.340 | 5.950 | 6.290 | 40,700 | +0.24(+3.97%) |
Jul 16, 2009 | 6.090 | 6.090 | 5.930 | 6.050 | 22,900 | -0.03(-0.49%) |
Jul 15, 2009 | 5.730 | 6.100 | 5.610 | 6.080 | 26,800 | +0.35(+6.11%) |
Jul 14, 2009 | 5.920 | 5.920 | 5.620 | 5.730 | 26,600 | -0.19(-3.21%) |
Jul 13, 2009 | 5.850 | 5.945 | 5.850 | 5.920 | 54,139 | -0.14(-2.31%) |
Jul 10, 2009 | 6.150 | 6.150 | 5.700 | 6.060 | 91,811 | -0.62(-9.28%) |
Jul 09, 2009 | 6.740 | 6.940 | 6.460 | 6.680 | 41,589 | +0.06(+0.91%) |
Jul 08, 2009 | 6.250 | 6.980 | 6.130 | 6.620 | 51,499 | +0.37(+5.92%) |
Jul 07, 2009 | 6.070 | 6.420 | 6.060 | 6.250 | 20,599 | +0.18(+2.97%) |
Jul 06, 2009 | 5.980 | 6.510 | 5.950 | 6.070 | 44,138 | +0.12(+2.02%) |
Jul 02, 2009 | 6.670 | 6.670 | 5.950 | 5.950 | 33,248 | -0.74(-11.06%) |