Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.042 | 6.096 | 5.911 | 5.935 | 1,588,073 | -0.06(-1.06%) |
Sep 29, 2009 | 6.024 | 6.092 | 5.975 | 5.999 | 2,121,029 | +0.03(+0.48%) |
Sep 28, 2009 | 5.992 | 6.002 | 5.884 | 5.970 | 5,069,663 | -0.04(-0.74%) |
Sep 25, 2009 | 6.178 | 6.223 | 5.995 | 6.015 | 4,158,127 | -0.17(-2.83%) |
Sep 24, 2009 | 6.236 | 6.301 | 6.172 | 6.189 | 2,836,293 | -0.07(-1.07%) |
Sep 23, 2009 | 6.264 | 6.275 | 6.189 | 6.256 | 2,554,952 | +0.03(+0.54%) |
Sep 22, 2009 | 6.306 | 6.336 | 6.223 | 6.223 | 3,986,015 | -0.05(-0.79%) |
Sep 21, 2009 | 6.159 | 6.302 | 6.110 | 6.272 | 2,380,814 | +0.12(+1.89%) |
Sep 18, 2009 | 6.107 | 6.183 | 6.061 | 6.156 | 3,373,934 | +0.07(+1.10%) |
Sep 17, 2009 | 6.091 | 6.118 | 5.905 | 6.089 | 2,915,097 | +0.02(+0.37%) |
Sep 16, 2009 | 5.892 | 6.104 | 5.865 | 6.067 | 3,664,118 | +0.22(+3.75%) |
Sep 15, 2009 | 5.657 | 5.879 | 5.657 | 5.848 | 3,654,532 | +0.17(+3.08%) |
Sep 14, 2009 | 5.560 | 5.682 | 5.499 | 5.673 | 2,819,455 | +0.14(+2.44%) |
Sep 11, 2009 | 5.581 | 5.604 | 5.490 | 5.538 | 2,719,932 | -0.06(-1.02%) |
Sep 10, 2009 | 5.732 | 5.747 | 5.555 | 5.595 | 4,181,827 | -0.15(-2.68%) |
Sep 09, 2009 | 5.670 | 5.763 | 5.643 | 5.749 | 3,200,343 | +0.09(+1.63%) |
Sep 08, 2009 | 5.552 | 5.657 | 5.547 | 5.657 | 2,812,002 | +0.14(+2.45%) |
Sep 04, 2009 | 5.485 | 5.549 | 5.485 | 5.522 | 2,194,996 | +0.04(+0.75%) |
Sep 03, 2009 | 5.453 | 5.480 | 5.356 | 5.480 | 2,020,261 | +0.05(+0.91%) |
Sep 02, 2009 | 5.490 | 5.507 | 5.425 | 5.431 | 1,518,301 | -0.07(-1.33%) |
Sep 01, 2009 | 5.542 | 5.625 | 5.493 | 5.504 | 1,482,374 | -0.09(-1.56%) |
Aug 31, 2009 | 5.574 | 5.655 | 5.547 | 5.592 | 1,986,309 | -0.07(-1.15%) |
Aug 28, 2009 | 5.703 | 5.748 | 5.609 | 5.657 | 2,649,915 | -0.04(-0.64%) |
Aug 27, 2009 | 5.643 | 5.701 | 5.503 | 5.693 | 2,369,549 | +0.06(+1.02%) |
Aug 26, 2009 | 5.628 | 5.673 | 5.540 | 5.636 | 2,978,164 | -0.01(-0.11%) |
Aug 25, 2009 | 5.650 | 5.803 | 5.600 | 5.643 | 4,990,381 | -0.07(-1.28%) |
Aug 24, 2009 | 6.140 | 6.167 | 5.665 | 5.716 | 8,156,842 | -0.38(-6.21%) |
Aug 21, 2009 | 6.161 | 6.334 | 6.073 | 6.094 | 5,933,459 | +0.11(+1.86%) |
Aug 20, 2009 | 6.142 | 6.170 | 5.970 | 5.983 | 3,701,284 | -0.11(-1.75%) |
Aug 19, 2009 | 6.121 | 6.231 | 6.078 | 6.089 | 1,635,649 | -0.10(-1.54%) |
Aug 18, 2009 | 6.091 | 6.207 | 6.029 | 6.185 | 1,857,494 | +0.12(+1.97%) |
Aug 17, 2009 | 6.193 | 6.255 | 6.065 | 6.065 | 1,324,904 | -0.22(-3.44%) |
Aug 14, 2009 | 6.237 | 6.390 | 6.191 | 6.282 | 2,391,029 | -0.02(-0.30%) |
Aug 13, 2009 | 6.224 | 6.344 | 6.153 | 6.301 | 2,083,234 | +0.14(+2.19%) |
Aug 12, 2009 | 6.072 | 6.248 | 6.072 | 6.166 | 2,045,508 | +0.13(+2.16%) |
Aug 11, 2009 | 6.139 | 6.139 | 5.994 | 6.035 | 2,008,165 | -0.08(-1.25%) |
Aug 10, 2009 | 6.137 | 6.150 | 6.099 | 6.112 | 990,352 | -0.02(-0.31%) |
Aug 07, 2009 | 6.086 | 6.137 | 5.975 | 6.131 | 1,000,636 | +0.07(+1.18%) |
Aug 06, 2009 | 6.139 | 6.139 | 6.018 | 6.059 | 673,978 | -0.03(-0.42%) |
Aug 05, 2009 | 6.139 | 6.139 | 6.002 | 6.085 | 1,547,731 | -0.06(-0.96%) |
Aug 04, 2009 | 6.062 | 6.183 | 6.056 | 6.143 | 1,216,412 | +0.08(+1.34%) |
Aug 03, 2009 | 6.040 | 6.096 | 5.914 | 6.062 | 860,947 | +0.06(+1.03%) |
Jul 31, 2009 | 5.924 | 6.085 | 5.924 | 6.000 | 1,698,924 | +0.06(+1.07%) |
Jul 30, 2009 | 5.878 | 6.054 | 5.878 | 5.937 | 1,721,818 | +0.14(+2.36%) |
Jul 29, 2009 | 5.900 | 5.983 | 5.797 | 5.800 | 2,108,053 | -0.08(-1.30%) |
Jul 28, 2009 | 5.835 | 5.933 | 5.835 | 5.876 | 1,948,778 | -0.04(-0.73%) |
Jul 27, 2009 | 6.138 | 6.199 | 5.871 | 5.919 | 3,748,690 | -0.21(-3.40%) |
Jul 24, 2009 | 6.174 | 6.194 | 6.083 | 6.127 | 1,413,967 | -0.02(-0.36%) |
Jul 23, 2009 | 6.048 | 6.194 | 6.048 | 6.150 | 2,296,890 | +0.13(+2.11%) |
Jul 22, 2009 | 5.843 | 6.062 | 5.843 | 6.022 | 2,785,471 | +0.14(+2.32%) |
Jul 21, 2009 | 5.902 | 5.949 | 5.821 | 5.886 | 1,039,324 | +0.03(+0.49%) |
Jul 20, 2009 | 5.883 | 5.892 | 5.784 | 5.857 | 1,169,119 | -0.02(-0.27%) |
Jul 17, 2009 | 5.876 | 5.891 | 5.813 | 5.873 | 1,975,484 | +0.03(+0.52%) |
Jul 16, 2009 | 5.786 | 5.856 | 5.687 | 5.843 | 1,870,904 | +0.02(+0.30%) |
Jul 15, 2009 | 5.898 | 5.898 | 5.741 | 5.825 | 2,329,018 | +0.02(+0.27%) |
Jul 14, 2009 | 5.716 | 5.843 | 5.676 | 5.809 | 1,852,243 | +0.09(+1.50%) |
Jul 13, 2009 | 5.663 | 5.735 | 5.557 | 5.724 | 1,494,274 | +0.08(+1.38%) |
Jul 10, 2009 | 5.724 | 5.767 | 5.643 | 5.646 | 2,661,953 | +0.08(+1.46%) |
Jul 09, 2009 | 5.468 | 5.606 | 5.468 | 5.565 | 993,063 | +0.07(+1.30%) |
Jul 08, 2009 | 5.533 | 5.533 | 5.374 | 5.493 | 2,316,300 | -0.05(-0.92%) |
Jul 07, 2009 | 5.676 | 5.722 | 5.501 | 5.544 | 2,287,676 | -0.15(-2.68%) |
Jul 06, 2009 | 5.867 | 5.919 | 5.581 | 5.697 | 2,961,584 | -0.16(-2.69%) |
Jul 02, 2009 | 5.852 | 5.875 | 5.763 | 5.854 | 1,657,531 | +0.00(+0.05%) |