Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.789 | 5.827 | 5.640 | 5.794 | 212,511 | +0.00(+0.02%) |
Sep 29, 2009 | 5.833 | 5.833 | 5.701 | 5.793 | 185,794 | -0.04(-0.68%) |
Sep 28, 2009 | 5.750 | 5.849 | 5.750 | 5.833 | 271,131 | +0.08(+1.44%) |
Sep 25, 2009 | 5.811 | 5.910 | 5.729 | 5.750 | 194,970 | -0.07(-1.14%) |
Sep 24, 2009 | 5.888 | 5.937 | 5.778 | 5.816 | 169,821 | -0.08(-1.40%) |
Sep 23, 2009 | 5.981 | 6.053 | 5.893 | 5.899 | 171,517 | -0.10(-1.74%) |
Sep 22, 2009 | 5.899 | 6.053 | 5.877 | 6.003 | 231,331 | +0.04(+0.74%) |
Sep 21, 2009 | 6.190 | 6.190 | 5.915 | 5.959 | 324,888 | -0.18(-2.87%) |
Sep 18, 2009 | 5.932 | 6.135 | 5.778 | 6.135 | 576,011 | +0.20(+3.34%) |
Sep 17, 2009 | 5.915 | 5.954 | 5.820 | 5.937 | 382,954 | +0.25(+4.35%) |
Sep 16, 2009 | 5.745 | 5.899 | 5.613 | 5.690 | 368,797 | +0.04(+0.78%) |
Sep 15, 2009 | 5.475 | 5.756 | 5.475 | 5.646 | 345,880 | +0.13(+2.40%) |
Sep 14, 2009 | 5.310 | 5.558 | 5.310 | 5.514 | 328,964 | +0.17(+3.09%) |
Sep 11, 2009 | 5.436 | 5.442 | 5.310 | 5.348 | 176,020 | -0.05(-0.92%) |
Sep 10, 2009 | 5.464 | 5.497 | 5.337 | 5.398 | 288,699 | -0.05(-0.91%) |
Sep 09, 2009 | 5.315 | 5.475 | 5.282 | 5.448 | 322,346 | +0.09(+1.75%) |
Sep 08, 2009 | 5.503 | 5.530 | 5.277 | 5.354 | 391,519 | +0.00(+0.00%) |
Sep 04, 2009 | 5.178 | 5.414 | 5.172 | 5.354 | 297,688 | +0.14(+2.64%) |
Sep 03, 2009 | 5.448 | 5.563 | 5.205 | 5.216 | 710,176 | -0.23(-4.15%) |
Sep 02, 2009 | 5.514 | 5.547 | 5.167 | 5.442 | 856,440 | -0.10(-1.79%) |
Sep 01, 2009 | 6.025 | 6.119 | 5.503 | 5.541 | 665,111 | -0.53(-8.70%) |
Aug 31, 2009 | 6.108 | 6.108 | 5.970 | 6.069 | 186,666 | -0.01(-0.18%) |
Aug 28, 2009 | 5.965 | 6.119 | 5.893 | 6.080 | 328,007 | -0.03(-0.45%) |
Aug 27, 2009 | 6.157 | 6.229 | 5.943 | 6.108 | 218,448 | -0.01(-0.09%) |
Aug 26, 2009 | 6.333 | 6.333 | 6.020 | 6.113 | 315,999 | -0.29(-4.47%) |
Aug 25, 2009 | 6.399 | 6.449 | 6.322 | 6.399 | 211,707 | +0.13(+2.11%) |
Aug 24, 2009 | 6.207 | 6.465 | 6.190 | 6.267 | 238,030 | +0.03(+0.53%) |
Aug 21, 2009 | 6.185 | 6.245 | 5.998 | 6.234 | 309,450 | +0.29(+4.81%) |
Aug 20, 2009 | 6.322 | 6.322 | 5.943 | 5.948 | 172,689 | -0.13(-2.08%) |
Aug 19, 2009 | 6.119 | 6.119 | 5.915 | 6.075 | 203,877 | +0.02(+0.27%) |
Aug 18, 2009 | 6.581 | 6.581 | 6.042 | 6.058 | 315,592 | -0.12(-1.96%) |
Aug 17, 2009 | 6.300 | 6.526 | 6.053 | 6.179 | 398,700 | +0.14(+2.37%) |
Aug 14, 2009 | 6.047 | 6.047 | 5.855 | 6.036 | 225,454 | +0.01(+0.09%) |
Aug 13, 2009 | 5.877 | 6.234 | 5.778 | 6.031 | 342,253 | +0.15(+2.62%) |
Aug 12, 2009 | 6.042 | 6.449 | 5.860 | 5.877 | 526,061 | -0.15(-2.55%) |
Aug 11, 2009 | 5.866 | 6.053 | 5.761 | 6.031 | 244,412 | +0.14(+2.43%) |
Aug 10, 2009 | 6.020 | 6.020 | 5.833 | 5.888 | 226,866 | -0.13(-2.19%) |
Aug 07, 2009 | 6.009 | 6.097 | 5.921 | 6.020 | 169,385 | +0.17(+2.92%) |
Aug 06, 2009 | 6.047 | 6.130 | 5.805 | 5.849 | 304,499 | -0.15(-2.48%) |
Aug 05, 2009 | 6.003 | 6.086 | 5.750 | 5.998 | 313,515 | -0.13(-2.07%) |
Aug 04, 2009 | 6.113 | 6.427 | 5.750 | 6.124 | 890,390 | -0.45(-6.78%) |
Aug 03, 2009 | 6.438 | 6.603 | 6.286 | 6.570 | 257,870 | +0.10(+1.53%) |
Jul 31, 2009 | 6.377 | 6.521 | 6.313 | 6.471 | 168,124 | +0.09(+1.47%) |
Jul 30, 2009 | 6.311 | 6.465 | 6.267 | 6.377 | 164,885 | +0.07(+1.05%) |
Jul 29, 2009 | 6.229 | 6.383 | 6.058 | 6.311 | 272,078 | -0.01(-0.09%) |
Jul 28, 2009 | 6.201 | 6.344 | 6.190 | 6.317 | 158,109 | +0.17(+2.68%) |
Jul 27, 2009 | 5.959 | 6.201 | 5.937 | 6.152 | 350,476 | +0.35(+6.07%) |
Jul 24, 2009 | 5.921 | 5.921 | 5.750 | 5.800 | 846 | -0.08(-1.40%) |
Jul 23, 2009 | 5.899 | 5.915 | 5.772 | 5.882 | 331,792 | +0.05(+0.85%) |
Jul 22, 2009 | 5.789 | 5.965 | 5.745 | 5.833 | 371,392 | +0.09(+1.53%) |
Jul 21, 2009 | 5.965 | 5.965 | 5.706 | 5.745 | 260,523 | -0.09(-1.60%) |
Jul 20, 2009 | 5.778 | 5.965 | 5.739 | 5.838 | 186,999 | +0.09(+1.53%) |
Jul 17, 2009 | 5.805 | 5.849 | 5.714 | 5.750 | 121,151 | -0.07(-1.14%) |
Jul 16, 2009 | 5.783 | 5.932 | 5.690 | 5.816 | 279,573 | -0.02(-0.28%) |
Jul 15, 2009 | 5.701 | 5.943 | 5.668 | 5.833 | 215,538 | +0.13(+2.32%) |
Jul 14, 2009 | 5.640 | 5.805 | 5.514 | 5.701 | 187,366 | +0.09(+1.57%) |
Jul 13, 2009 | 5.684 | 5.794 | 5.580 | 5.613 | 311,865 | +0.03(+0.59%) |
Jul 10, 2009 | 5.481 | 5.585 | 5.420 | 5.580 | 231,155 | +0.04(+0.70%) |
Jul 09, 2009 | 5.541 | 5.607 | 5.409 | 5.541 | 181,581 | -0.02(-0.40%) |
Jul 08, 2009 | 5.541 | 5.635 | 5.282 | 5.563 | 337,075 | -0.01(-0.20%) |
Jul 07, 2009 | 5.629 | 5.745 | 5.541 | 5.574 | 170,612 | -0.09(-1.65%) |
Jul 06, 2009 | 5.668 | 5.778 | 5.519 | 5.668 | 193,752 | -0.11(-1.90%) |
Jul 02, 2009 | 5.833 | 5.937 | 5.640 | 5.778 | 232,827 | -0.21(-3.49%) |