Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.746 | 5.926 | 5.631 | 5.794 | 498,738 | +0.04(+0.71%) |
Sep 29, 2009 | 5.729 | 5.926 | 5.627 | 5.753 | 712,704 | +0.05(+0.82%) |
Sep 28, 2009 | 5.657 | 5.759 | 5.625 | 5.707 | 199,546 | +0.07(+1.31%) |
Sep 25, 2009 | 5.710 | 5.731 | 5.579 | 5.633 | 94,829 | +0.00(+0.05%) |
Sep 24, 2009 | 5.677 | 5.717 | 5.585 | 5.630 | 171,238 | -0.03(-0.45%) |
Sep 23, 2009 | 5.762 | 5.779 | 5.649 | 5.655 | 67,359 | -0.11(-1.96%) |
Sep 22, 2009 | 5.780 | 5.848 | 5.686 | 5.768 | 74,582 | +0.02(+0.39%) |
Sep 21, 2009 | 5.758 | 5.874 | 5.681 | 5.746 | 143,017 | -0.06(-0.99%) |
Sep 18, 2009 | 5.827 | 5.944 | 5.755 | 5.803 | 363,601 | +0.00(+0.00%) |
Sep 17, 2009 | 5.764 | 5.862 | 5.764 | 5.803 | 77,944 | +0.01(+0.21%) |
Sep 16, 2009 | 5.728 | 5.791 | 5.636 | 5.791 | 111,541 | +0.07(+1.18%) |
Sep 15, 2009 | 5.746 | 5.848 | 5.643 | 5.723 | 105,966 | -0.05(-0.91%) |
Sep 14, 2009 | 5.630 | 5.786 | 5.627 | 5.776 | 84,848 | +0.10(+1.72%) |
Sep 11, 2009 | 5.740 | 5.866 | 5.618 | 5.678 | 231,009 | -0.12(-2.13%) |
Sep 10, 2009 | 5.780 | 5.820 | 5.705 | 5.801 | 106,929 | +0.00(+0.05%) |
Sep 09, 2009 | 5.678 | 5.848 | 5.678 | 5.798 | 105,294 | +0.02(+0.36%) |
Sep 08, 2009 | 5.829 | 5.913 | 5.642 | 5.777 | 107,427 | +0.08(+1.40%) |
Sep 04, 2009 | 5.621 | 5.744 | 5.555 | 5.698 | 118,644 | +0.08(+1.39%) |
Sep 03, 2009 | 5.547 | 5.655 | 5.499 | 5.619 | 60,435 | +0.01(+0.16%) |
Sep 02, 2009 | 5.517 | 5.680 | 5.517 | 5.610 | 206,815 | +0.09(+1.66%) |
Sep 01, 2009 | 5.681 | 5.866 | 5.505 | 5.519 | 145,077 | -0.17(-2.91%) |
Aug 31, 2009 | 5.735 | 5.771 | 5.683 | 5.684 | 105,613 | -0.09(-1.64%) |
Aug 28, 2009 | 5.931 | 5.991 | 5.732 | 5.779 | 97,912 | -0.08(-1.29%) |
Aug 27, 2009 | 5.975 | 5.976 | 5.780 | 5.854 | 256,638 | -0.15(-2.48%) |
Aug 26, 2009 | 5.931 | 6.003 | 5.681 | 6.003 | 216,470 | +0.05(+0.78%) |
Aug 25, 2009 | 5.905 | 6.008 | 5.685 | 5.956 | 109,899 | +0.07(+1.18%) |
Aug 24, 2009 | 5.979 | 6.002 | 5.813 | 5.887 | 145,177 | -0.08(-1.31%) |
Aug 21, 2009 | 5.965 | 6.005 | 5.782 | 5.965 | 243,621 | +0.04(+0.69%) |
Aug 20, 2009 | 5.783 | 5.938 | 5.681 | 5.925 | 96,384 | +0.11(+1.86%) |
Aug 19, 2009 | 5.683 | 5.820 | 5.517 | 5.816 | 121,834 | +0.06(+0.99%) |
Aug 18, 2009 | 5.624 | 5.845 | 5.517 | 5.759 | 102,530 | +0.19(+3.35%) |
Aug 17, 2009 | 5.535 | 5.646 | 5.514 | 5.573 | 107,687 | -0.08(-1.49%) |
Aug 14, 2009 | 5.807 | 5.807 | 5.540 | 5.657 | 144,526 | -0.14(-2.47%) |
Aug 13, 2009 | 5.880 | 5.880 | 5.675 | 5.800 | 84,144 | -0.02(-0.41%) |
Aug 12, 2009 | 5.642 | 5.911 | 5.642 | 5.824 | 192,475 | +0.20(+3.64%) |
Aug 11, 2009 | 5.716 | 5.752 | 5.511 | 5.619 | 163,829 | -0.11(-1.99%) |
Aug 10, 2009 | 5.713 | 5.863 | 5.553 | 5.734 | 131,940 | -0.04(-0.68%) |
Aug 07, 2009 | 5.643 | 5.847 | 5.568 | 5.773 | 102,882 | +0.24(+4.41%) |
Aug 06, 2009 | 5.613 | 5.750 | 5.529 | 5.529 | 140,253 | -0.09(-1.55%) |
Aug 05, 2009 | 5.658 | 5.824 | 5.493 | 5.616 | 307,897 | -0.27(-4.53%) |
Aug 04, 2009 | 5.731 | 5.916 | 5.672 | 5.883 | 88,669 | +0.09(+1.51%) |
Aug 03, 2009 | 5.767 | 5.886 | 5.749 | 5.795 | 231,062 | +0.15(+2.69%) |
Jul 31, 2009 | 5.630 | 5.859 | 5.601 | 5.643 | 198,509 | -0.04(-0.74%) |
Jul 30, 2009 | 5.598 | 5.860 | 5.466 | 5.686 | 315,014 | +0.40(+7.60%) |
Jul 29, 2009 | 5.454 | 5.511 | 5.257 | 5.284 | 134,054 | -0.20(-3.62%) |
Jul 28, 2009 | 5.517 | 5.550 | 5.373 | 5.482 | 150,805 | -0.06(-1.14%) |
Jul 27, 2009 | 5.510 | 5.547 | 5.344 | 5.546 | 111,454 | +0.02(+0.27%) |
Jul 24, 2009 | 5.412 | 5.568 | 5.359 | 5.531 | 101,680 | +0.05(+0.96%) |
Jul 23, 2009 | 5.383 | 5.686 | 5.334 | 5.478 | 330,018 | +0.06(+1.20%) |
Jul 22, 2009 | 5.321 | 5.529 | 5.273 | 5.413 | 176,641 | +0.06(+1.10%) |
Jul 21, 2009 | 5.433 | 5.433 | 5.234 | 5.354 | 82,708 | -0.03(-0.64%) |
Jul 20, 2009 | 5.242 | 5.397 | 5.192 | 5.389 | 164,932 | +0.16(+3.14%) |
Jul 17, 2009 | 5.232 | 5.449 | 5.093 | 5.225 | 622,586 | +0.14(+2.78%) |
Jul 16, 2009 | 4.972 | 5.091 | 4.962 | 5.084 | 293,737 | +0.06(+1.29%) |
Jul 15, 2009 | 4.894 | 5.165 | 4.894 | 5.019 | 260,612 | +0.12(+2.36%) |
Jul 14, 2009 | 4.816 | 4.960 | 4.814 | 4.903 | 202,981 | -0.00(-0.09%) |
Jul 13, 2009 | 4.740 | 4.920 | 4.686 | 4.908 | 162,387 | +0.06(+1.18%) |
Jul 10, 2009 | 4.662 | 4.873 | 4.662 | 4.850 | 76,349 | +0.17(+3.63%) |
Jul 09, 2009 | 4.923 | 4.923 | 4.656 | 4.680 | 123,727 | -0.19(-3.92%) |
Jul 08, 2009 | 4.950 | 4.954 | 4.778 | 4.871 | 229,175 | +0.00(+0.06%) |
Jul 07, 2009 | 4.992 | 4.992 | 4.843 | 4.868 | 200,077 | -0.12(-2.47%) |
Jul 06, 2009 | 5.005 | 5.010 | 4.837 | 4.992 | 192,449 | -0.02(-0.45%) |
Jul 02, 2009 | 5.118 | 5.118 | 4.868 | 5.014 | 290,547 | -0.19(-3.59%) |