Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.280 | 6.390 | 6.000 | 6.300 | 122,751 | +0.01(+0.16%) |
Sep 29, 2009 | 6.230 | 6.460 | 6.120 | 6.290 | 90,245 | +0.09(+1.45%) |
Sep 28, 2009 | 6.190 | 6.455 | 6.100 | 6.200 | 157,571 | +0.05(+0.81%) |
Sep 25, 2009 | 6.380 | 6.380 | 6.050 | 6.150 | 142,756 | -0.25(-3.91%) |
Sep 24, 2009 | 6.380 | 6.480 | 6.250 | 6.400 | 195,218 | +0.03(+0.47%) |
Sep 23, 2009 | 6.210 | 6.400 | 6.120 | 6.370 | 138,111 | +0.19(+3.07%) |
Sep 22, 2009 | 6.350 | 6.350 | 6.140 | 6.180 | 75,437 | -0.07(-1.12%) |
Sep 21, 2009 | 6.330 | 6.436 | 6.210 | 6.250 | 90,056 | -0.18(-2.80%) |
Sep 18, 2009 | 6.480 | 6.490 | 6.090 | 6.430 | 213,059 | -0.02(-0.31%) |
Sep 17, 2009 | 6.490 | 6.490 | 6.300 | 6.450 | 145,112 | +0.10(+1.57%) |
Sep 16, 2009 | 6.540 | 6.560 | 6.330 | 6.350 | 230,847 | -0.13(-2.01%) |
Sep 15, 2009 | 6.250 | 6.490 | 6.100 | 6.480 | 140,640 | +0.21(+3.35%) |
Sep 14, 2009 | 6.010 | 6.280 | 5.960 | 6.270 | 76,686 | +0.21(+3.47%) |
Sep 11, 2009 | 5.960 | 6.140 | 5.880 | 6.060 | 80,897 | +0.10(+1.68%) |
Sep 10, 2009 | 5.660 | 5.990 | 5.520 | 5.960 | 111,258 | +0.29(+5.11%) |
Sep 09, 2009 | 5.620 | 5.740 | 5.570 | 5.670 | 118,531 | +0.05(+0.89%) |
Sep 08, 2009 | 5.800 | 5.820 | 5.530 | 5.620 | 88,261 | -0.10(-1.75%) |
Sep 04, 2009 | 5.580 | 5.720 | 5.490 | 5.720 | 189,462 | +0.14(+2.51%) |
Sep 03, 2009 | 5.650 | 5.660 | 5.462 | 5.580 | 195,263 | +0.00(+0.00%) |
Sep 02, 2009 | 5.500 | 5.600 | 5.440 | 5.580 | 84,949 | +0.06(+1.09%) |
Sep 01, 2009 | 5.450 | 5.700 | 5.380 | 5.520 | 249,443 | +0.05(+0.91%) |
Aug 31, 2009 | 5.470 | 5.516 | 5.370 | 5.470 | 164,357 | -0.05(-0.91%) |
Aug 28, 2009 | 5.640 | 5.690 | 5.450 | 5.520 | 175,061 | -0.06(-1.08%) |
Aug 27, 2009 | 5.500 | 5.600 | 5.450 | 5.580 | 92,055 | +0.06(+1.09%) |
Aug 26, 2009 | 5.460 | 5.620 | 5.380 | 5.520 | 105,051 | +0.05(+0.91%) |
Aug 25, 2009 | 5.340 | 5.680 | 5.320 | 5.470 | 91,802 | +0.10(+1.86%) |
Aug 24, 2009 | 5.390 | 5.500 | 4.840 | 5.370 | 294,792 | +0.01(+0.19%) |
Aug 21, 2009 | 5.350 | 5.410 | 5.170 | 5.360 | 163,239 | +0.16(+3.08%) |
Aug 20, 2009 | 4.960 | 5.200 | 4.920 | 5.200 | 99,645 | +0.25(+5.05%) |
Aug 19, 2009 | 4.730 | 4.950 | 4.700 | 4.950 | 81,243 | +0.14(+2.91%) |
Aug 18, 2009 | 4.650 | 4.830 | 4.560 | 4.810 | 95,248 | +0.27(+5.93%) |
Aug 17, 2009 | 4.580 | 4.680 | 4.500 | 4.541 | 93,436 | -0.12(-2.56%) |
Aug 14, 2009 | 4.870 | 4.900 | 4.570 | 4.660 | 96,589 | -0.21(-4.31%) |
Aug 13, 2009 | 4.890 | 4.950 | 4.740 | 4.870 | 49,885 | +0.04(+0.83%) |
Aug 12, 2009 | 4.690 | 4.900 | 4.620 | 4.830 | 109,425 | +0.15(+3.21%) |
Aug 11, 2009 | 4.790 | 4.810 | 4.500 | 4.680 | 85,610 | -0.11(-2.30%) |
Aug 10, 2009 | 4.600 | 4.900 | 4.440 | 4.790 | 151,491 | +0.21(+4.59%) |
Aug 07, 2009 | 4.340 | 4.620 | 4.320 | 4.580 | 143,943 | +0.35(+8.27%) |
Aug 06, 2009 | 4.450 | 4.490 | 4.190 | 4.230 | 169,108 | -0.20(-4.51%) |
Aug 05, 2009 | 4.730 | 4.800 | 4.240 | 4.430 | 262,525 | -0.31(-6.54%) |
Aug 04, 2009 | 4.600 | 4.750 | 4.600 | 4.740 | 126,810 | +0.11(+2.38%) |
Aug 03, 2009 | 4.660 | 4.760 | 4.510 | 4.630 | 105,224 | +0.05(+1.09%) |
Jul 31, 2009 | 4.560 | 4.680 | 4.550 | 4.580 | 226,573 | -0.02(-0.43%) |
Jul 30, 2009 | 4.570 | 4.790 | 4.530 | 4.600 | 78,779 | +0.12(+2.68%) |
Jul 29, 2009 | 4.480 | 4.600 | 4.350 | 4.480 | 165,157 | -0.03(-0.67%) |
Jul 28, 2009 | 4.500 | 4.520 | 4.300 | 4.510 | 136,705 | -0.03(-0.66%) |
Jul 27, 2009 | 4.420 | 4.540 | 4.250 | 4.540 | 116,107 | +0.08(+1.79%) |
Jul 24, 2009 | 4.270 | 4.460 | 4.150 | 4.460 | 320 | +0.16(+3.72%) |
Jul 23, 2009 | 4.320 | 4.490 | 4.200 | 4.300 | 885,553 | -0.04(-0.92%) |
Jul 22, 2009 | 4.490 | 4.580 | 4.290 | 4.340 | 229,077 | -0.16(-3.56%) |
Jul 21, 2009 | 4.330 | 4.500 | 4.230 | 4.500 | 74,576 | +0.19(+4.41%) |
Jul 20, 2009 | 4.450 | 4.450 | 4.200 | 4.310 | 71,581 | -0.09(-2.05%) |
Jul 17, 2009 | 4.350 | 4.480 | 4.300 | 4.400 | 46,545 | +0.07(+1.62%) |
Jul 16, 2009 | 4.420 | 4.440 | 4.200 | 4.330 | 98,531 | -0.13(-2.91%) |
Jul 15, 2009 | 4.320 | 4.500 | 4.250 | 4.460 | 165,996 | +0.21(+4.94%) |
Jul 14, 2009 | 4.270 | 4.370 | 4.160 | 4.250 | 81,150 | -0.02(-0.47%) |
Jul 13, 2009 | 4.066 | 4.270 | 4.040 | 4.270 | 165,272 | +0.17(+4.15%) |
Jul 10, 2009 | 4.000 | 4.110 | 3.910 | 4.100 | 116,231 | +0.05(+1.23%) |
Jul 09, 2009 | 4.210 | 4.210 | 3.930 | 4.050 | 105,802 | -0.13(-3.11%) |
Jul 08, 2009 | 3.900 | 4.240 | 3.790 | 4.180 | 185,492 | +0.29(+7.46%) |
Jul 07, 2009 | 4.050 | 4.060 | 3.890 | 3.890 | 71,439 | -0.17(-4.19%) |
Jul 06, 2009 | 4.220 | 4.280 | 3.920 | 4.060 | 105,800 | +0.01(+0.25%) |
Jul 02, 2009 | 4.210 | 4.350 | 4.050 | 4.050 | 92,821 | -0.28(-6.47%) |