Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.058 | 6.070 | 5.927 | 6.039 | 1,319,169 | +0.04(+0.69%) |
Sep 29, 2009 | 5.954 | 6.010 | 5.894 | 5.998 | 1,861,650 | +0.02(+0.28%) |
Sep 28, 2009 | 6.027 | 6.027 | 5.889 | 5.981 | 1,123,930 | +0.10(+1.69%) |
Sep 25, 2009 | 5.933 | 5.933 | 5.821 | 5.882 | 915,819 | +0.01(+0.19%) |
Sep 24, 2009 | 5.935 | 6.039 | 5.844 | 5.871 | 1,672,824 | -0.06(-1.09%) |
Sep 23, 2009 | 6.029 | 6.029 | 5.927 | 5.935 | 1,339,425 | -0.06(-1.07%) |
Sep 22, 2009 | 5.975 | 6.008 | 5.950 | 6.000 | 1,565,079 | +0.11(+1.91%) |
Sep 21, 2009 | 5.821 | 5.896 | 5.744 | 5.887 | 1,329,126 | -0.01(-0.18%) |
Sep 18, 2009 | 5.931 | 5.931 | 5.875 | 5.898 | 1,393,396 | +0.03(+0.57%) |
Sep 17, 2009 | 5.937 | 5.937 | 5.833 | 5.865 | 1,468,085 | -0.01(-0.11%) |
Sep 16, 2009 | 5.923 | 5.977 | 5.838 | 5.871 | 2,395,762 | +0.07(+1.18%) |
Sep 15, 2009 | 5.750 | 5.811 | 5.738 | 5.802 | 1,604,470 | +0.12(+2.05%) |
Sep 14, 2009 | 5.698 | 5.698 | 5.634 | 5.686 | 1,751,038 | -0.03(-0.51%) |
Sep 11, 2009 | 5.698 | 5.779 | 5.663 | 5.715 | 1,551,081 | -0.04(-0.61%) |
Sep 10, 2009 | 5.653 | 5.756 | 5.642 | 5.750 | 2,130,067 | -0.00(-0.04%) |
Sep 09, 2009 | 5.819 | 5.821 | 5.671 | 5.752 | 1,995,818 | +0.01(+0.14%) |
Sep 08, 2009 | 5.736 | 5.821 | 5.736 | 5.744 | 3,096,318 | +0.12(+2.11%) |
Sep 04, 2009 | 5.611 | 5.665 | 5.540 | 5.625 | 1,721,754 | +0.12(+2.11%) |
Sep 03, 2009 | 5.470 | 5.517 | 5.399 | 5.509 | 2,279,474 | +0.10(+1.84%) |
Sep 02, 2009 | 5.407 | 5.465 | 5.347 | 5.409 | 2,960,491 | -0.02(-0.31%) |
Sep 01, 2009 | 5.503 | 5.540 | 5.405 | 5.426 | 4,149,446 | -0.11(-1.99%) |
Aug 31, 2009 | 5.495 | 5.551 | 5.447 | 5.536 | 2,937,729 | -0.11(-1.99%) |
Aug 28, 2009 | 5.630 | 5.715 | 5.615 | 5.648 | 3,646,717 | +0.05(+0.82%) |
Aug 27, 2009 | 5.561 | 5.621 | 5.542 | 5.603 | 1,758,071 | +0.02(+0.34%) |
Aug 26, 2009 | 5.592 | 5.613 | 5.463 | 5.584 | 2,549,935 | -0.03(-0.48%) |
Aug 25, 2009 | 5.659 | 5.694 | 5.578 | 5.611 | 2,466,564 | +0.02(+0.45%) |
Aug 24, 2009 | 5.675 | 5.748 | 5.576 | 5.586 | 3,722,661 | +0.01(+0.26%) |
Aug 21, 2009 | 5.538 | 5.609 | 5.488 | 5.571 | 3,521,732 | +0.17(+3.08%) |
Aug 20, 2009 | 5.403 | 5.467 | 5.334 | 5.405 | 2,767,422 | +0.07(+1.32%) |
Aug 19, 2009 | 5.320 | 5.401 | 5.233 | 5.334 | 2,703,181 | -0.04(-0.73%) |
Aug 18, 2009 | 5.405 | 5.430 | 5.337 | 5.374 | 4,796,017 | +0.04(+0.80%) |
Aug 17, 2009 | 5.407 | 5.476 | 5.262 | 5.331 | 4,186,813 | -0.33(-5.78%) |
Aug 14, 2009 | 5.769 | 5.800 | 5.592 | 5.659 | 3,334,512 | -0.14(-2.37%) |
Aug 13, 2009 | 5.966 | 6.012 | 5.763 | 5.796 | 2,951,092 | -0.08(-1.41%) |
Aug 12, 2009 | 5.831 | 5.919 | 5.721 | 5.879 | 3,206,574 | +0.01(+0.21%) |
Aug 11, 2009 | 5.991 | 6.009 | 5.665 | 5.867 | 4,022,788 | -0.21(-3.52%) |
Aug 10, 2009 | 6.332 | 6.434 | 5.987 | 6.081 | 7,131,002 | -0.36(-5.58%) |
Aug 07, 2009 | 6.409 | 6.569 | 6.372 | 6.440 | 1,959,443 | +0.06(+0.94%) |
Aug 06, 2009 | 6.521 | 6.521 | 6.287 | 6.380 | 2,098,382 | -0.16(-2.51%) |
Aug 05, 2009 | 6.634 | 6.704 | 6.361 | 6.544 | 2,575,026 | -0.20(-2.96%) |
Aug 04, 2009 | 6.804 | 6.804 | 6.563 | 6.744 | 2,541,469 | +0.08(+1.25%) |
Aug 03, 2009 | 6.650 | 6.854 | 6.600 | 6.661 | 3,502,217 | +0.20(+3.02%) |
Jul 31, 2009 | 6.235 | 6.542 | 6.235 | 6.465 | 4,580,205 | +0.31(+5.03%) |
Jul 30, 2009 | 6.093 | 6.247 | 6.075 | 6.156 | 2,277,415 | +0.18(+2.96%) |
Jul 29, 2009 | 6.191 | 6.191 | 5.958 | 5.979 | 2,600,852 | -0.31(-4.93%) |
Jul 28, 2009 | 6.205 | 6.305 | 6.142 | 6.289 | 2,091,576 | +0.02(+0.40%) |
Jul 27, 2009 | 6.278 | 6.357 | 6.197 | 6.264 | 1,402,694 | -0.10(-1.54%) |
Jul 24, 2009 | 6.380 | 6.382 | 6.260 | 6.361 | 1,037,932 | -0.04(-0.55%) |
Jul 23, 2009 | 6.195 | 6.530 | 6.147 | 6.397 | 4,173,705 | +0.36(+5.92%) |
Jul 22, 2009 | 6.029 | 6.072 | 5.941 | 6.039 | 1,683,767 | -0.13(-2.06%) |
Jul 21, 2009 | 6.264 | 6.298 | 6.043 | 6.166 | 6,890,133 | -0.10(-1.66%) |
Jul 20, 2009 | 6.247 | 6.336 | 6.205 | 6.270 | 2,646,602 | +0.18(+2.97%) |
Jul 17, 2009 | 6.108 | 6.126 | 6.035 | 6.089 | 1,660,019 | +0.06(+1.07%) |
Jul 16, 2009 | 5.996 | 6.050 | 5.846 | 6.025 | 3,384,977 | -0.10(-1.70%) |
Jul 15, 2009 | 6.116 | 6.237 | 6.112 | 6.129 | 4,756,862 | +0.25(+4.32%) |
Jul 14, 2009 | 5.777 | 5.881 | 5.715 | 5.875 | 2,149,222 | +0.26(+4.67%) |
Jul 13, 2009 | 5.542 | 5.644 | 5.405 | 5.613 | 2,088,132 | +0.11(+2.00%) |
Jul 10, 2009 | 5.465 | 5.557 | 5.438 | 5.503 | 5,347,109 | -0.11(-1.93%) |
Jul 09, 2009 | 5.709 | 5.711 | 5.571 | 5.611 | 1,643,876 | +0.06(+1.09%) |
Jul 08, 2009 | 5.746 | 5.856 | 5.474 | 5.551 | 2,746,896 | -0.27(-4.64%) |
Jul 07, 2009 | 5.960 | 6.091 | 5.781 | 5.821 | 1,486,667 | -0.21(-3.48%) |
Jul 06, 2009 | 6.068 | 6.093 | 5.852 | 6.031 | 2,882,877 | -0.39(-6.12%) |
Jul 02, 2009 | 6.492 | 6.519 | 6.372 | 6.424 | 1,377,416 | -0.23(-3.41%) |