Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.467 | 6.672 | 6.439 | 6.672 | 7,936 | +0.12(+1.83%) |
Sep 29, 2009 | 6.319 | 6.672 | 6.319 | 6.552 | 9,195 | +0.33(+5.28%) |
Sep 28, 2009 | 6.411 | 6.411 | 6.164 | 6.223 | 13,233 | -0.10(-1.63%) |
Sep 25, 2009 | 6.333 | 6.333 | 6.164 | 6.326 | 2,322 | +0.10(+1.58%) |
Sep 24, 2009 | 6.333 | 6.333 | 6.059 | 6.228 | 6,579 | +0.22(+3.59%) |
Sep 23, 2009 | 6.094 | 6.164 | 6.004 | 6.012 | 1,994 | -0.08(-1.34%) |
Sep 22, 2009 | 6.164 | 6.164 | 5.971 | 6.094 | 2,867 | -0.01(-0.12%) |
Sep 21, 2009 | 5.847 | 6.101 | 5.847 | 6.101 | 5,584 | +0.41(+7.18%) |
Sep 18, 2009 | 6.200 | 6.200 | 5.692 | 5.692 | 907 | -0.27(-4.55%) |
Sep 17, 2009 | 5.953 | 6.055 | 5.934 | 5.964 | 5,899 | +0.08(+1.38%) |
Sep 16, 2009 | 5.918 | 6.059 | 5.706 | 5.883 | 15,147 | -0.04(-0.59%) |
Sep 15, 2009 | 5.920 | 5.999 | 5.918 | 5.918 | 4,428 | -0.08(-1.41%) |
Sep 14, 2009 | 5.830 | 6.164 | 5.812 | 6.002 | 3,203 | +0.30(+5.19%) |
Sep 10, 2009 | 6.023 | 5.706 | 5.706 | 5.706 | 2,555 | -0.35(-5.73%) |
Sep 09, 2009 | 5.861 | 6.059 | 5.861 | 6.053 | 1,179 | -0.04(-0.66%) |
Sep 08, 2009 | 5.988 | 6.094 | 5.988 | 6.094 | 451 | +0.15(+2.61%) |
Sep 04, 2009 | 5.861 | 5.939 | 5.861 | 5.939 | 425 | -0.06(-0.94%) |
Sep 03, 2009 | 5.988 | 5.995 | 5.988 | 5.995 | 1,561 | +0.04(+0.60%) |
Sep 02, 2009 | 5.742 | 5.959 | 5.742 | 5.959 | 4,116 | +0.11(+1.92%) |
Sep 01, 2009 | 6.108 | 6.340 | 5.833 | 5.847 | 8,985 | -0.26(-4.27%) |
Aug 31, 2009 | 5.854 | 6.333 | 5.854 | 6.108 | 3,778 | +0.08(+1.29%) |
Aug 28, 2009 | 6.152 | 6.152 | 6.030 | 6.030 | 1,613 | +0.00(+0.00%) |
Aug 27, 2009 | 6.031 | 6.031 | 6.030 | 6.030 | 1,845 | -0.08(-1.38%) |
Aug 26, 2009 | 6.284 | 6.284 | 6.115 | 6.115 | 3,863 | -0.08(-1.25%) |
Aug 25, 2009 | 6.108 | 6.340 | 5.995 | 6.192 | 15,628 | +0.17(+2.81%) |
Aug 24, 2009 | 5.981 | 6.087 | 5.861 | 6.023 | 6,234 | +0.35(+6.08%) |
Aug 21, 2009 | 5.678 | 5.678 | 5.678 | 5.678 | 141 | +0.01(+0.10%) |
Aug 20, 2009 | 5.812 | 5.988 | 5.673 | 5.673 | 7,985 | +0.11(+1.93%) |
Aug 18, 2009 | 5.594 | 5.594 | 5.566 | 5.566 | 919 | +0.17(+3.13%) |
Aug 17, 2009 | 5.319 | 5.600 | 5.284 | 5.396 | 8,478 | -0.24(-4.25%) |
Aug 14, 2009 | 5.812 | 5.812 | 5.636 | 5.636 | 4,549 | -0.08(-1.36%) |
Aug 13, 2009 | 5.847 | 5.847 | 5.684 | 5.713 | 1,693 | -0.10(-1.68%) |
Aug 11, 2009 | 5.495 | 5.811 | 5.811 | 5.811 | 2,980 | +0.15(+2.60%) |
Aug 10, 2009 | 5.883 | 5.883 | 5.664 | 5.664 | 6,813 | -0.25(-4.29%) |
Aug 07, 2009 | 5.706 | 5.953 | 5.430 | 5.918 | 2,505 | +0.27(+4.87%) |
Aug 06, 2009 | 5.643 | 5.643 | 5.643 | 5.643 | 141 | -0.05(-0.87%) |
Aug 04, 2009 | 5.706 | 5.692 | 5.692 | 5.692 | 2,980 | -0.08(-1.46%) |
Aug 03, 2009 | 5.812 | 5.840 | 5.699 | 5.777 | 21,943 | +0.35(+6.36%) |
Jul 31, 2009 | 5.608 | 5.753 | 5.432 | 5.432 | 4,428 | -0.17(-3.02%) |
Jul 30, 2009 | 5.770 | 5.770 | 5.601 | 5.601 | 2,164 | +0.04(+0.76%) |
Jul 29, 2009 | 5.558 | 5.558 | 5.558 | 5.558 | 141 | -0.01(-0.13%) |
Jul 28, 2009 | 5.425 | 5.565 | 5.319 | 5.565 | 6,576 | +0.15(+2.86%) |
Jul 27, 2009 | 5.389 | 5.425 | 5.192 | 5.411 | 6,898 | -0.00(-0.04%) |
Jul 24, 2009 | 5.833 | 5.833 | 5.382 | 5.413 | 3,612 | -0.10(-1.75%) |
Jul 23, 2009 | 5.608 | 5.608 | 5.439 | 5.509 | 972 | -0.06(-1.01%) |
Jul 22, 2009 | 5.382 | 5.566 | 5.382 | 5.566 | 283 | +0.25(+4.77%) |
Jul 21, 2009 | 5.354 | 5.456 | 5.312 | 5.312 | 3,030 | +0.10(+1.89%) |
Jul 20, 2009 | 5.284 | 5.284 | 5.213 | 5.213 | 2,024 | +0.04(+0.68%) |
Jul 16, 2009 | 5.037 | 5.178 | 5.178 | 5.178 | 2,696 | +0.04(+0.69%) |
Jul 15, 2009 | 5.143 | 5.143 | 5.143 | 5.143 | 425 | +0.20(+4.14%) |
Jul 14, 2009 | 4.896 | 4.967 | 4.896 | 4.939 | 4,905 | -0.04(-0.85%) |
Jul 13, 2009 | 4.798 | 4.981 | 4.798 | 4.981 | 496 | +0.20(+4.12%) |
Jul 10, 2009 | 4.791 | 4.791 | 4.643 | 4.784 | 4,611 | -0.02(-0.44%) |
Jul 09, 2009 | 5.101 | 5.101 | 4.796 | 4.805 | 7,239 | +0.05(+1.06%) |
Jul 08, 2009 | 4.734 | 4.798 | 4.720 | 4.754 | 1,199 | -0.18(-3.59%) |
Jul 07, 2009 | 5.009 | 5.016 | 4.931 | 4.931 | 5,804 | -0.02(-0.43%) |
Jul 06, 2009 | 5.389 | 5.389 | 4.931 | 4.953 | 10,285 | -0.41(-7.62%) |
Jul 02, 2009 | 5.453 | 5.626 | 5.361 | 5.361 | 2,633 | -0.07(-1.30%) |