Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.650 | 5.790 | 5.550 | 5.700 | 118,025 | +0.05(+0.88%) |
Sep 29, 2009 | 5.600 | 5.700 | 5.600 | 5.650 | 80,755 | +0.05(+0.89%) |
Sep 28, 2009 | 5.550 | 5.630 | 5.480 | 5.600 | 37,052 | +0.06(+1.08%) |
Sep 25, 2009 | 5.510 | 5.560 | 5.400 | 5.540 | 46,310 | +0.11(+2.03%) |
Sep 24, 2009 | 5.290 | 5.560 | 5.290 | 5.430 | 172,285 | +0.19(+3.63%) |
Sep 23, 2009 | 5.250 | 5.400 | 5.200 | 5.240 | 57,238 | -0.06(-1.13%) |
Sep 22, 2009 | 5.410 | 5.410 | 5.250 | 5.300 | 70,325 | -0.15(-2.75%) |
Sep 21, 2009 | 5.400 | 5.500 | 5.400 | 5.450 | 23,273 | -0.05(-0.91%) |
Sep 18, 2009 | 5.420 | 5.550 | 5.380 | 5.500 | 96,597 | +0.07(+1.29%) |
Sep 17, 2009 | 5.450 | 5.540 | 5.350 | 5.430 | 45,772 | +0.03(+0.56%) |
Sep 16, 2009 | 5.440 | 5.440 | 5.320 | 5.400 | 145,585 | -0.04(-0.74%) |
Sep 15, 2009 | 5.650 | 5.650 | 5.410 | 5.440 | 72,280 | -0.16(-2.86%) |
Sep 14, 2009 | 5.540 | 5.800 | 5.540 | 5.600 | 92,515 | -0.28(-4.76%) |
Sep 11, 2009 | 5.400 | 5.900 | 5.400 | 5.880 | 91,560 | +0.47(+8.69%) |
Sep 10, 2009 | 5.470 | 5.500 | 5.410 | 5.410 | 95,740 | -0.10(-1.81%) |
Sep 09, 2009 | 5.560 | 5.640 | 5.450 | 5.510 | 57,886 | -0.12(-2.13%) |
Sep 08, 2009 | 5.730 | 5.790 | 5.610 | 5.630 | 77,200 | -0.09(-1.57%) |
Sep 04, 2009 | 5.740 | 5.870 | 5.710 | 5.720 | 26,430 | -0.01(-0.17%) |
Sep 03, 2009 | 5.750 | 5.820 | 5.700 | 5.730 | 34,106 | -0.01(-0.17%) |
Sep 02, 2009 | 5.700 | 5.740 | 5.600 | 5.740 | 55,709 | +0.16(+2.87%) |
Sep 01, 2009 | 5.560 | 5.670 | 5.550 | 5.580 | 74,852 | -0.07(-1.24%) |
Aug 31, 2009 | 5.450 | 5.710 | 5.450 | 5.650 | 95,142 | +0.14(+2.54%) |
Aug 28, 2009 | 5.300 | 5.580 | 5.290 | 5.510 | 205,806 | +0.11(+2.04%) |
Aug 27, 2009 | 5.750 | 5.750 | 5.290 | 5.400 | 272,860 | -0.35(-6.09%) |
Aug 26, 2009 | 5.950 | 5.950 | 5.670 | 5.750 | 123,205 | -0.15(-2.54%) |
Aug 25, 2009 | 6.080 | 6.490 | 5.800 | 5.900 | 457,725 | +0.12(+2.08%) |
Aug 24, 2009 | 5.900 | 5.900 | 5.720 | 5.780 | 54,098 | -0.14(-2.36%) |
Aug 21, 2009 | 5.840 | 5.920 | 5.750 | 5.920 | 31,614 | +0.08(+1.37%) |
Aug 20, 2009 | 5.780 | 5.880 | 5.740 | 5.840 | 11,805 | +0.13(+2.28%) |
Aug 19, 2009 | 5.680 | 5.790 | 5.650 | 5.710 | 16,125 | +0.01(+0.18%) |
Aug 18, 2009 | 5.700 | 5.760 | 5.700 | 5.700 | 17,623 | -0.09(-1.55%) |
Aug 17, 2009 | 5.750 | 5.900 | 5.580 | 5.790 | 157,472 | -0.07(-1.19%) |
Aug 14, 2009 | 5.750 | 5.890 | 5.700 | 5.860 | 21,458 | +0.11(+1.91%) |
Aug 13, 2009 | 5.750 | 5.760 | 5.700 | 5.750 | 25,200 | +0.01(+0.17%) |
Aug 12, 2009 | 5.700 | 5.780 | 5.700 | 5.740 | 24,019 | +0.04(+0.70%) |
Aug 11, 2009 | 5.820 | 5.820 | 5.700 | 5.700 | 23,380 | -0.17(-2.90%) |
Aug 10, 2009 | 5.910 | 6.000 | 5.780 | 5.870 | 38,344 | -0.04(-0.68%) |
Aug 07, 2009 | 5.940 | 5.940 | 5.800 | 5.910 | 70,915 | +0.06(+1.03%) |
Aug 06, 2009 | 5.950 | 5.960 | 5.850 | 5.850 | 120,565 | -0.08(-1.35%) |
Aug 05, 2009 | 5.860 | 6.000 | 5.860 | 5.930 | 23,580 | +0.03(+0.51%) |
Aug 04, 2009 | 5.800 | 6.060 | 5.770 | 5.900 | 157,471 | +0.11(+1.90%) |
Jul 31, 2009 | 5.400 | 5.800 | 5.380 | 5.790 | 143,884 | +0.18(+3.21%) |
Jul 30, 2009 | 5.590 | 5.650 | 5.400 | 5.610 | 35,500 | -0.03(-0.53%) |
Jul 29, 2009 | 5.640 | 5.730 | 5.560 | 5.640 | 4,928 | +0.03(+0.53%) |
Jul 28, 2009 | 5.840 | 5.840 | 5.560 | 5.610 | 35,127 | -0.11(-1.92%) |
Jul 27, 2009 | 5.850 | 5.890 | 5.690 | 5.720 | 73,275 | -0.12(-2.05%) |
Jul 24, 2009 | 5.980 | 5.980 | 5.780 | 5.840 | 114,070 | +0.01(+0.17%) |
Jul 23, 2009 | 5.930 | 5.930 | 5.800 | 5.830 | 34,494 | +0.02(+0.34%) |
Jul 22, 2009 | 5.780 | 5.900 | 5.780 | 5.810 | 29,440 | -0.02(-0.34%) |
Jul 21, 2009 | 5.750 | 5.950 | 5.710 | 5.830 | 49,749 | +0.10(+1.75%) |
Jul 20, 2009 | 5.610 | 5.940 | 5.610 | 5.730 | 62,375 | +0.04(+0.70%) |
Jul 17, 2009 | 5.500 | 5.690 | 5.460 | 5.690 | 66,435 | +0.18(+3.27%) |
Jul 16, 2009 | 5.500 | 5.550 | 5.450 | 5.510 | 57,413 | -0.02(-0.36%) |
Jul 15, 2009 | 5.300 | 5.580 | 5.300 | 5.530 | 60,128 | +0.18(+3.36%) |
Jul 14, 2009 | 5.190 | 5.350 | 5.190 | 5.350 | 8,818 | +0.03(+0.56%) |
Jul 13, 2009 | 5.230 | 5.320 | 5.070 | 5.320 | 38,644 | +0.02(+0.38%) |
Jul 10, 2009 | 5.210 | 5.360 | 5.210 | 5.300 | 28,415 | +0.10(+1.92%) |
Jul 09, 2009 | 5.030 | 5.230 | 5.030 | 5.200 | 9,280 | +0.08(+1.56%) |
Jul 08, 2009 | 5.150 | 5.180 | 5.060 | 5.120 | 136,425 | -0.03(-0.58%) |
Jul 07, 2009 | 5.200 | 5.310 | 5.110 | 5.150 | 39,619 | -0.20(-3.74%) |
Jul 06, 2009 | 5.580 | 5.580 | 5.210 | 5.350 | 42,992 | -0.20(-3.60%) |
Jul 03, 2009 | 5.460 | 5.580 | 5.410 | 5.550 | 7,975 | -0.04(-0.72%) |