Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.590 | 6.590 | 6.500 | 6.500 | 20,131 | -0.15(-2.26%) |
Sep 29, 2009 | 6.650 | 6.650 | 6.510 | 6.650 | 5,986 | +0.08(+1.22%) |
Sep 28, 2009 | 6.650 | 6.650 | 6.500 | 6.570 | 55,392 | -0.01(-0.15%) |
Sep 25, 2009 | 6.380 | 6.660 | 6.350 | 6.580 | 15,600 | +0.12(+1.86%) |
Sep 24, 2009 | 6.670 | 6.739 | 6.390 | 6.460 | 50,736 | -0.27(-4.05%) |
Sep 23, 2009 | 6.890 | 6.920 | 6.732 | 6.732 | 26,221 | -0.14(-2.00%) |
Sep 22, 2009 | 6.520 | 7.060 | 6.520 | 6.870 | 141,504 | +0.35(+5.37%) |
Sep 21, 2009 | 6.460 | 6.570 | 6.400 | 6.520 | 23,785 | -0.01(-0.15%) |
Sep 18, 2009 | 6.430 | 6.530 | 6.380 | 6.530 | 40,793 | +0.10(+1.56%) |
Sep 17, 2009 | 6.280 | 6.510 | 6.280 | 6.430 | 53,687 | +0.15(+2.39%) |
Sep 16, 2009 | 6.150 | 6.380 | 6.150 | 6.280 | 28,727 | -0.01(-0.16%) |
Sep 15, 2009 | 6.520 | 6.520 | 6.290 | 6.290 | 68,561 | -0.22(-3.38%) |
Sep 14, 2009 | 6.500 | 6.600 | 6.490 | 6.510 | 24,945 | +0.01(+0.15%) |
Sep 11, 2009 | 6.670 | 6.718 | 6.500 | 6.500 | 46,755 | -0.08(-1.22%) |
Sep 10, 2009 | 6.650 | 6.790 | 6.580 | 6.580 | 29,636 | -0.15(-2.23%) |
Sep 09, 2009 | 6.610 | 6.790 | 6.514 | 6.730 | 97,420 | +0.23(+3.54%) |
Sep 08, 2009 | 6.460 | 6.630 | 6.408 | 6.500 | 67,634 | -0.05(-0.76%) |
Sep 04, 2009 | 6.180 | 6.560 | 6.150 | 6.550 | 113,089 | +0.40(+6.50%) |
Sep 03, 2009 | 6.160 | 6.160 | 6.050 | 6.150 | 61,228 | +0.11(+1.80%) |
Sep 02, 2009 | 6.000 | 6.170 | 5.870 | 6.041 | 68,262 | +0.05(+0.76%) |
Sep 01, 2009 | 5.950 | 6.090 | 5.860 | 5.996 | 64,510 | -0.00(-0.07%) |
Aug 31, 2009 | 6.040 | 6.100 | 5.790 | 6.000 | 165,556 | -0.04(-0.66%) |
Aug 28, 2009 | 6.160 | 6.300 | 6.020 | 6.040 | 82,304 | -0.12(-1.95%) |
Aug 27, 2009 | 6.100 | 6.380 | 6.060 | 6.160 | 79,778 | -0.11(-1.75%) |
Aug 26, 2009 | 6.000 | 6.320 | 6.000 | 6.270 | 126,343 | +0.22(+3.64%) |
Aug 25, 2009 | 6.240 | 6.250 | 5.820 | 6.050 | 252,792 | -0.14(-2.26%) |
Aug 24, 2009 | 6.490 | 6.500 | 6.020 | 6.190 | 257,985 | -0.08(-1.28%) |
Aug 21, 2009 | 6.840 | 7.050 | 6.210 | 6.270 | 749,431 | -0.88(-12.31%) |
Aug 20, 2009 | 6.520 | 8.800 | 6.520 | 7.150 | 3,624,959 | +2.09(+41.25%) |
Aug 19, 2009 | 5.041 | 5.080 | 5.040 | 5.062 | 7,517 | -0.03(-0.55%) |
Aug 18, 2009 | 5.000 | 5.130 | 4.980 | 5.090 | 11,300 | +0.13(+2.62%) |
Aug 17, 2009 | 4.990 | 5.030 | 4.960 | 4.960 | 16,186 | -0.09(-1.78%) |
Aug 14, 2009 | 5.078 | 5.120 | 5.040 | 5.050 | 12,402 | -0.05(-0.98%) |
Aug 13, 2009 | 5.090 | 5.200 | 5.070 | 5.100 | 16,200 | +0.00(+0.00%) |
Aug 12, 2009 | 5.000 | 5.100 | 4.980 | 5.100 | 74,892 | +0.12(+2.41%) |
Aug 11, 2009 | 5.000 | 5.030 | 4.980 | 4.980 | 25,573 | -0.02(-0.40%) |
Aug 10, 2009 | 5.000 | 5.040 | 4.950 | 5.000 | 31,470 | -0.04(-0.79%) |
Aug 07, 2009 | 5.400 | 5.400 | 4.590 | 5.040 | 400,611 | -0.36(-6.67%) |
Aug 06, 2009 | 5.460 | 5.460 | 5.370 | 5.400 | 13,434 | -0.05(-0.92%) |
Aug 05, 2009 | 5.520 | 5.520 | 5.420 | 5.450 | 23,653 | -0.15(-2.68%) |
Aug 04, 2009 | 5.600 | 5.680 | 5.600 | 5.600 | 16,307 | -0.01(-0.18%) |
Aug 03, 2009 | 5.820 | 5.820 | 5.420 | 5.610 | 232,236 | -0.17(-2.87%) |
Jul 31, 2009 | 5.680 | 5.810 | 5.620 | 5.776 | 23,347 | +0.23(+4.07%) |
Jul 30, 2009 | 5.620 | 5.660 | 5.500 | 5.550 | 69,280 | -0.11(-1.94%) |
Jul 29, 2009 | 5.720 | 5.720 | 5.640 | 5.660 | 4,347 | -0.05(-0.88%) |
Jul 28, 2009 | 5.700 | 5.740 | 5.640 | 5.710 | 6,655 | +0.01(+0.18%) |
Jul 27, 2009 | 5.730 | 5.880 | 5.700 | 5.700 | 24,200 | -0.10(-1.72%) |
Jul 24, 2009 | 5.740 | 5.840 | 5.730 | 5.800 | 41,766 | -0.04(-0.68%) |
Jul 23, 2009 | 5.980 | 6.330 | 5.800 | 5.840 | 44,719 | -0.10(-1.62%) |
Jul 22, 2009 | 5.810 | 5.970 | 5.674 | 5.936 | 11,332 | +0.03(+0.44%) |
Jul 21, 2009 | 5.760 | 6.070 | 5.600 | 5.910 | 45,458 | +0.17(+2.96%) |
Jul 20, 2009 | 5.630 | 5.750 | 5.340 | 5.740 | 30,018 | +0.24(+4.36%) |
Jul 17, 2009 | 5.350 | 5.610 | 5.280 | 5.500 | 27,532 | +0.07(+1.29%) |
Jul 16, 2009 | 5.280 | 5.430 | 5.280 | 5.430 | 2,700 | +0.05(+0.93%) |
Jul 15, 2009 | 5.160 | 5.490 | 5.160 | 5.380 | 13,978 | +0.10(+1.89%) |
Jul 14, 2009 | 5.000 | 5.330 | 4.980 | 5.280 | 37,528 | +0.27(+5.39%) |
Jul 13, 2009 | 5.000 | 5.030 | 4.980 | 5.010 | 6,593 | -0.06(-1.18%) |
Jul 10, 2009 | 5.110 | 5.110 | 4.980 | 5.070 | 3,900 | +0.04(+0.80%) |
Jul 09, 2009 | 4.970 | 5.150 | 4.970 | 5.030 | 10,900 | +0.08(+1.62%) |
Jul 08, 2009 | 4.990 | 5.130 | 4.950 | 4.950 | 10,700 | -0.09(-1.79%) |
Jul 07, 2009 | 5.040 | 5.330 | 4.960 | 5.040 | 18,585 | +0.04(+0.80%) |
Jul 06, 2009 | 4.800 | 5.210 | 4.800 | 5.000 | 44,165 | +0.19(+3.95%) |
Jul 02, 2009 | 4.800 | 4.950 | 4.780 | 4.810 | 9,500 | -0.02(-0.41%) |