Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.990 | 6.110 | 5.900 | 6.080 | 306,804 | +0.10(+1.67%) |
Sep 29, 2009 | 5.980 | 6.080 | 5.910 | 5.980 | 134,946 | -0.02(-0.33%) |
Sep 28, 2009 | 6.010 | 6.040 | 5.950 | 6.000 | 273,709 | +0.09(+1.52%) |
Sep 25, 2009 | 5.910 | 6.020 | 5.880 | 5.910 | 72,097 | -0.05(-0.84%) |
Sep 24, 2009 | 6.060 | 6.320 | 5.950 | 5.960 | 216,566 | -0.03(-0.50%) |
Sep 23, 2009 | 6.050 | 6.050 | 5.900 | 5.990 | 151,006 | +0.03(+0.50%) |
Sep 22, 2009 | 5.800 | 6.120 | 5.780 | 5.960 | 265,350 | +0.25(+4.38%) |
Sep 21, 2009 | 5.730 | 5.760 | 5.570 | 5.710 | 93,787 | -0.01(-0.17%) |
Sep 18, 2009 | 5.840 | 5.880 | 5.650 | 5.720 | 311,031 | -0.01(-0.17%) |
Sep 17, 2009 | 5.650 | 5.800 | 5.560 | 5.730 | 145,492 | +0.17(+3.06%) |
Sep 16, 2009 | 5.590 | 5.650 | 5.460 | 5.560 | 160,540 | +0.05(+0.91%) |
Sep 15, 2009 | 5.370 | 5.590 | 5.340 | 5.510 | 188,952 | +0.17(+3.18%) |
Sep 14, 2009 | 5.360 | 5.400 | 5.280 | 5.340 | 384,818 | -0.03(-0.56%) |
Sep 11, 2009 | 5.420 | 5.500 | 5.350 | 5.370 | 100,104 | -0.08(-1.47%) |
Sep 10, 2009 | 5.500 | 5.500 | 5.430 | 5.450 | 97,035 | +0.00(+0.00%) |
Sep 09, 2009 | 5.550 | 5.600 | 5.450 | 5.450 | 109,674 | -0.10(-1.80%) |
Sep 08, 2009 | 5.690 | 5.820 | 5.510 | 5.550 | 105,321 | -0.02(-0.36%) |
Sep 04, 2009 | 5.490 | 5.600 | 5.420 | 5.570 | 32,934 | +0.15(+2.77%) |
Sep 03, 2009 | 5.500 | 5.540 | 5.400 | 5.420 | 44,600 | -0.12(-2.17%) |
Sep 02, 2009 | 5.310 | 5.580 | 5.310 | 5.540 | 110,928 | +0.22(+4.14%) |
Sep 01, 2009 | 5.400 | 5.500 | 5.320 | 5.320 | 196,149 | -0.14(-2.56%) |
Aug 31, 2009 | 5.600 | 5.600 | 5.370 | 5.460 | 165,135 | -0.11(-1.97%) |
Aug 28, 2009 | 5.440 | 5.710 | 5.340 | 5.570 | 197,856 | +0.25(+4.70%) |
Aug 27, 2009 | 5.310 | 5.450 | 5.310 | 5.320 | 92,574 | +0.00(+0.00%) |
Aug 26, 2009 | 5.600 | 5.660 | 5.290 | 5.320 | 158,201 | -0.08(-1.48%) |
Aug 25, 2009 | 5.260 | 5.410 | 5.260 | 5.400 | 52,659 | +0.20(+3.85%) |
Aug 24, 2009 | 5.350 | 5.390 | 5.200 | 5.200 | 60,438 | -0.18(-3.35%) |
Aug 21, 2009 | 5.260 | 5.420 | 5.260 | 5.380 | 53,774 | +0.07(+1.32%) |
Aug 20, 2009 | 5.470 | 5.510 | 5.200 | 5.310 | 110,055 | -0.06(-1.12%) |
Aug 19, 2009 | 5.450 | 5.450 | 5.300 | 5.370 | 67,521 | -0.08(-1.47%) |
Aug 18, 2009 | 5.400 | 5.560 | 5.310 | 5.450 | 97,248 | +0.24(+4.61%) |
Aug 17, 2009 | 5.750 | 5.750 | 5.200 | 5.210 | 248,790 | -0.59(-10.17%) |
Aug 14, 2009 | 6.000 | 6.000 | 5.690 | 5.800 | 198,368 | -0.20(-3.33%) |
Aug 13, 2009 | 6.150 | 6.220 | 6.000 | 6.000 | 139,428 | -0.15(-2.44%) |
Aug 12, 2009 | 6.050 | 6.240 | 6.050 | 6.150 | 112,600 | +0.09(+1.49%) |
Aug 11, 2009 | 6.390 | 6.400 | 6.020 | 6.060 | 170,272 | -0.28(-4.42%) |
Aug 10, 2009 | 6.480 | 6.480 | 6.310 | 6.340 | 129,350 | -0.14(-2.16%) |
Aug 07, 2009 | 6.390 | 6.480 | 6.110 | 6.480 | 226,485 | +0.23(+3.68%) |
Aug 06, 2009 | 6.170 | 6.250 | 6.000 | 6.250 | 155,424 | -0.05(-0.79%) |
Aug 05, 2009 | 6.300 | 6.370 | 6.140 | 6.300 | 204,073 | +0.06(+0.96%) |
Aug 04, 2009 | 5.660 | 6.380 | 5.660 | 6.240 | 360,509 | +0.73(+13.25%) |
Jul 31, 2009 | 5.800 | 5.820 | 5.300 | 5.510 | 200,452 | -0.28(-4.84%) |
Jul 30, 2009 | 5.890 | 5.890 | 5.680 | 5.790 | 95,218 | +0.13(+2.30%) |
Jul 29, 2009 | 6.000 | 6.050 | 5.640 | 5.660 | 199,243 | -0.27(-4.55%) |
Jul 28, 2009 | 5.400 | 6.050 | 5.350 | 5.930 | 1,178,480 | +0.61(+11.47%) |
Jul 27, 2009 | 5.300 | 5.600 | 5.250 | 5.320 | 165,041 | +0.03(+0.57%) |
Jul 24, 2009 | 5.530 | 5.580 | 5.260 | 5.290 | 100,396 | -0.21(-3.82%) |
Jul 23, 2009 | 5.300 | 5.500 | 5.280 | 5.500 | 133,766 | +0.16(+3.00%) |
Jul 22, 2009 | 5.160 | 5.400 | 5.160 | 5.340 | 214,053 | -0.02(-0.37%) |
Jul 21, 2009 | 5.300 | 5.400 | 5.250 | 5.360 | 175,740 | +0.09(+1.71%) |
Jul 20, 2009 | 5.090 | 5.300 | 4.980 | 5.270 | 176,367 | +0.34(+6.90%) |
Jul 17, 2009 | 4.810 | 5.030 | 4.810 | 4.930 | 124,032 | +0.20(+4.23%) |
Jul 16, 2009 | 4.600 | 4.850 | 4.600 | 4.730 | 520,564 | +0.15(+3.28%) |
Jul 15, 2009 | 4.640 | 4.640 | 4.500 | 4.580 | 306,595 | -0.04(-0.87%) |
Jul 14, 2009 | 4.740 | 4.740 | 4.600 | 4.620 | 109,311 | +0.00(+0.00%) |
Jul 13, 2009 | 4.690 | 4.690 | 4.600 | 4.620 | 73,422 | +0.01(+0.22%) |
Jul 10, 2009 | 4.630 | 4.710 | 4.600 | 4.610 | 115,177 | +0.01(+0.22%) |
Jul 09, 2009 | 4.800 | 4.800 | 4.570 | 4.600 | 266,722 | -0.18(-3.77%) |
Jul 08, 2009 | 5.090 | 5.090 | 4.620 | 4.780 | 270,541 | -0.17(-3.43%) |
Jul 07, 2009 | 5.050 | 5.050 | 4.940 | 4.950 | 172,144 | -0.07(-1.39%) |
Jul 06, 2009 | 4.990 | 5.180 | 4.930 | 5.020 | 70,618 | -0.16(-3.09%) |
Jul 03, 2009 | 4.900 | 5.180 | 4.900 | 5.180 | 171,054 | +0.22(+4.44%) |