Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.900 | 6.120 | 5.700 | 5.720 | 59,882 | -0.17(-2.89%) |
Sep 29, 2009 | 5.860 | 6.000 | 5.840 | 5.890 | 49,345 | +0.04(+0.68%) |
Sep 28, 2009 | 5.920 | 6.000 | 5.750 | 5.850 | 68,946 | +0.00(+0.00%) |
Sep 25, 2009 | 5.820 | 6.005 | 5.750 | 5.850 | 65,492 | +0.03(+0.52%) |
Sep 24, 2009 | 5.970 | 5.970 | 5.770 | 5.820 | 85,377 | -0.11(-1.85%) |
Sep 23, 2009 | 6.000 | 6.000 | 5.760 | 5.930 | 72,195 | -0.07(-1.17%) |
Sep 22, 2009 | 6.210 | 6.220 | 5.970 | 6.000 | 113,646 | -0.15(-2.44%) |
Sep 21, 2009 | 6.140 | 6.220 | 6.100 | 6.150 | 64,835 | -0.10(-1.60%) |
Sep 18, 2009 | 6.160 | 6.250 | 6.030 | 6.250 | 154,969 | +0.09(+1.46%) |
Sep 17, 2009 | 6.230 | 6.250 | 5.870 | 6.160 | 166,514 | +0.04(+0.65%) |
Sep 16, 2009 | 5.990 | 6.230 | 5.980 | 6.120 | 80,023 | +0.16(+2.68%) |
Sep 15, 2009 | 5.920 | 5.970 | 5.615 | 5.960 | 192,070 | +0.03(+0.51%) |
Sep 14, 2009 | 5.930 | 6.000 | 5.850 | 5.930 | 74,598 | -0.01(-0.17%) |
Sep 11, 2009 | 6.470 | 6.471 | 5.900 | 5.940 | 197,547 | -0.47(-7.33%) |
Sep 10, 2009 | 6.390 | 6.450 | 6.250 | 6.410 | 43,619 | +0.00(+0.00%) |
Sep 09, 2009 | 6.490 | 6.490 | 6.340 | 6.410 | 60,122 | -0.08(-1.23%) |
Sep 08, 2009 | 6.390 | 6.560 | 6.210 | 6.490 | 86,648 | +0.18(+2.85%) |
Sep 04, 2009 | 6.350 | 6.350 | 6.000 | 6.310 | 35,119 | -0.04(-0.63%) |
Sep 03, 2009 | 6.200 | 6.420 | 6.150 | 6.350 | 47,625 | +0.09(+1.44%) |
Sep 02, 2009 | 6.260 | 6.350 | 6.210 | 6.260 | 51,026 | -0.01(-0.16%) |
Sep 01, 2009 | 6.540 | 6.650 | 6.150 | 6.270 | 127,872 | -0.34(-5.14%) |
Aug 31, 2009 | 6.690 | 6.750 | 6.530 | 6.610 | 938,683 | -0.12(-1.78%) |
Aug 28, 2009 | 6.450 | 6.770 | 6.400 | 6.730 | 186,083 | +0.28(+4.34%) |
Aug 27, 2009 | 6.380 | 6.450 | 6.010 | 6.450 | 126,790 | +0.03(+0.47%) |
Aug 26, 2009 | 6.440 | 6.460 | 6.310 | 6.420 | 36,272 | +0.01(+0.16%) |
Aug 25, 2009 | 6.170 | 6.466 | 6.120 | 6.410 | 121,528 | +0.25(+4.06%) |
Aug 24, 2009 | 6.220 | 6.500 | 6.030 | 6.160 | 130,004 | +0.06(+0.98%) |
Aug 21, 2009 | 6.050 | 6.340 | 5.950 | 6.100 | 250,015 | +0.14(+2.35%) |
Aug 20, 2009 | 5.860 | 6.010 | 5.780 | 5.960 | 123,766 | +0.12(+2.05%) |
Aug 19, 2009 | 5.790 | 5.930 | 5.750 | 5.840 | 128,941 | +0.03(+0.52%) |
Aug 18, 2009 | 5.930 | 5.980 | 5.790 | 5.810 | 229,387 | -0.09(-1.53%) |
Aug 17, 2009 | 5.750 | 6.000 | 5.750 | 5.900 | 372,459 | +0.14(+2.43%) |
Aug 14, 2009 | 5.580 | 5.790 | 5.550 | 5.760 | 1,614,368 | -0.29(-4.79%) |
Aug 13, 2009 | 6.670 | 6.780 | 5.990 | 6.050 | 86,413 | -0.56(-8.47%) |
Aug 12, 2009 | 6.360 | 7.120 | 6.360 | 6.610 | 40,525 | +0.27(+4.26%) |
Aug 11, 2009 | 7.060 | 7.160 | 6.330 | 6.340 | 57,324 | -1.09(-14.67%) |
Aug 10, 2009 | 7.820 | 7.820 | 7.290 | 7.430 | 36,707 | -0.50(-6.31%) |
Aug 07, 2009 | 7.810 | 8.070 | 7.670 | 7.930 | 25,800 | +0.27(+3.52%) |
Aug 06, 2009 | 7.690 | 7.750 | 7.550 | 7.660 | 20,977 | +0.03(+0.39%) |
Aug 05, 2009 | 7.520 | 7.700 | 7.510 | 7.630 | 25,403 | -0.10(-1.29%) |
Aug 04, 2009 | 7.480 | 7.820 | 7.360 | 7.730 | 20,425 | +0.18(+2.38%) |
Aug 03, 2009 | 7.240 | 7.650 | 7.230 | 7.550 | 40,555 | +0.36(+5.01%) |
Jul 31, 2009 | 6.750 | 7.230 | 6.750 | 7.190 | 29,782 | +0.46(+6.84%) |
Jul 30, 2009 | 6.650 | 6.790 | 6.640 | 6.730 | 40,843 | +0.14(+2.12%) |
Jul 29, 2009 | 6.770 | 6.900 | 6.580 | 6.590 | 28,037 | -0.26(-3.80%) |
Jul 28, 2009 | 6.670 | 6.860 | 6.650 | 6.850 | 14,879 | +0.13(+1.93%) |
Jul 27, 2009 | 6.210 | 6.720 | 6.200 | 6.720 | 49,467 | +0.51(+8.21%) |
Jul 24, 2009 | 6.220 | 6.250 | 6.010 | 6.210 | 81,117 | +0.06(+0.98%) |
Jul 23, 2009 | 5.910 | 6.250 | 5.900 | 6.150 | 70,594 | +0.21(+3.54%) |
Jul 22, 2009 | 5.840 | 5.990 | 5.820 | 5.940 | 15,947 | +0.03(+0.51%) |
Jul 21, 2009 | 6.030 | 6.140 | 5.870 | 5.910 | 21,645 | -0.06(-1.01%) |
Jul 20, 2009 | 5.810 | 6.010 | 5.710 | 5.970 | 43,127 | +0.25(+4.37%) |
Jul 17, 2009 | 5.740 | 5.950 | 5.710 | 5.720 | 30,664 | +0.01(+0.18%) |
Jul 16, 2009 | 6.015 | 6.015 | 5.634 | 5.710 | 43,558 | -0.34(-5.62%) |
Jul 15, 2009 | 5.690 | 6.100 | 5.690 | 6.050 | 98,613 | +0.43(+7.65%) |
Jul 14, 2009 | 5.840 | 5.840 | 5.580 | 5.620 | 48,641 | -0.21(-3.60%) |
Jul 13, 2009 | 5.750 | 5.970 | 5.530 | 5.830 | 59,612 | +0.36(+6.58%) |
Jul 10, 2009 | 5.550 | 5.560 | 5.250 | 5.470 | 32,405 | -0.06(-1.08%) |
Jul 09, 2009 | 5.990 | 5.998 | 5.520 | 5.530 | 45,120 | -0.37(-6.27%) |
Jul 08, 2009 | 6.130 | 6.130 | 5.760 | 5.900 | 62,630 | -0.09(-1.50%) |
Jul 07, 2009 | 5.940 | 6.070 | 5.920 | 5.990 | 115,328 | +0.10(+1.70%) |
Jul 06, 2009 | 5.760 | 5.920 | 5.760 | 5.890 | 100,988 | +0.18(+3.15%) |
Jul 02, 2009 | 5.890 | 5.890 | 5.520 | 5.710 | 38,547 | -0.25(-4.19%) |