Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.052 | 6.112 | 6.012 | 6.034 | 202,746 | +0.02(+0.29%) |
Sep 29, 2009 | 6.121 | 6.139 | 6.017 | 6.017 | 190,875 | -0.10(-1.71%) |
Sep 28, 2009 | 6.012 | 6.139 | 6.012 | 6.121 | 112,419 | +0.10(+1.59%) |
Sep 25, 2009 | 6.012 | 6.052 | 5.999 | 6.025 | 109,329 | -0.03(-0.43%) |
Sep 24, 2009 | 6.021 | 6.052 | 5.986 | 6.052 | 98,042 | +0.06(+0.94%) |
Sep 23, 2009 | 5.978 | 6.004 | 5.956 | 5.995 | 61,284 | +0.02(+0.29%) |
Sep 22, 2009 | 5.956 | 6.021 | 5.934 | 5.978 | 97,757 | +0.06(+0.96%) |
Sep 21, 2009 | 5.921 | 5.959 | 5.873 | 5.921 | 95,584 | +0.03(+0.45%) |
Sep 18, 2009 | 5.921 | 5.947 | 5.860 | 5.894 | 115,568 | -0.01(-0.16%) |
Sep 17, 2009 | 5.843 | 5.917 | 5.843 | 5.904 | 164,855 | +0.08(+1.42%) |
Sep 16, 2009 | 5.847 | 5.851 | 5.812 | 5.821 | 128,380 | +0.01(+0.22%) |
Sep 15, 2009 | 5.803 | 5.830 | 5.795 | 5.808 | 130,955 | +0.02(+0.38%) |
Sep 14, 2009 | 5.773 | 5.812 | 5.742 | 5.786 | 144,566 | +0.03(+0.45%) |
Sep 11, 2009 | 5.843 | 5.869 | 5.742 | 5.760 | 165,583 | -0.09(-1.46%) |
Sep 10, 2009 | 5.764 | 5.856 | 5.745 | 5.845 | 85,946 | +0.08(+1.33%) |
Sep 09, 2009 | 5.790 | 5.790 | 5.725 | 5.769 | 116,436 | +0.00(+0.00%) |
Sep 08, 2009 | 5.729 | 5.877 | 5.677 | 5.769 | 211,483 | +0.11(+1.92%) |
Sep 04, 2009 | 5.616 | 5.660 | 5.594 | 5.660 | 118,462 | +0.04(+0.70%) |
Sep 03, 2009 | 5.625 | 5.647 | 5.560 | 5.621 | 243,440 | +0.03(+0.55%) |
Sep 02, 2009 | 5.594 | 5.612 | 5.542 | 5.590 | 144,222 | +0.00(+0.00%) |
Sep 01, 2009 | 5.573 | 5.603 | 5.547 | 5.590 | 167,205 | +0.07(+1.18%) |
Aug 31, 2009 | 5.503 | 5.525 | 5.477 | 5.525 | 98,761 | +0.02(+0.32%) |
Aug 28, 2009 | 5.477 | 5.507 | 5.464 | 5.507 | 133,192 | +0.01(+0.24%) |
Aug 27, 2009 | 5.494 | 5.503 | 5.451 | 5.494 | 127,964 | +0.00(+0.00%) |
Aug 26, 2009 | 5.464 | 5.494 | 5.439 | 5.494 | 63,843 | +0.03(+0.56%) |
Aug 25, 2009 | 5.425 | 5.503 | 5.425 | 5.464 | 161,375 | +0.03(+0.48%) |
Aug 24, 2009 | 5.398 | 5.486 | 5.381 | 5.438 | 130,165 | +0.04(+0.73%) |
Aug 21, 2009 | 5.412 | 5.429 | 5.385 | 5.398 | 104,382 | +0.00(+0.06%) |
Aug 20, 2009 | 5.364 | 5.420 | 5.355 | 5.395 | 142,104 | +0.05(+1.00%) |
Aug 19, 2009 | 5.372 | 5.433 | 5.342 | 5.342 | 168,641 | -0.04(-0.81%) |
Aug 18, 2009 | 5.346 | 5.385 | 5.324 | 5.385 | 102,983 | +0.01(+0.24%) |
Aug 17, 2009 | 5.377 | 5.378 | 5.316 | 5.372 | 68,710 | -0.03(-0.53%) |
Aug 14, 2009 | 5.368 | 5.407 | 5.343 | 5.401 | 84,212 | +0.05(+0.86%) |
Aug 13, 2009 | 5.381 | 5.394 | 5.281 | 5.355 | 101,485 | +0.02(+0.29%) |
Aug 12, 2009 | 5.385 | 5.403 | 5.329 | 5.339 | 77,873 | -0.03(-0.62%) |
Aug 11, 2009 | 5.407 | 5.429 | 5.372 | 5.373 | 64,550 | -0.03(-0.56%) |
Aug 10, 2009 | 5.311 | 5.438 | 5.311 | 5.403 | 114,603 | +0.08(+1.55%) |
Aug 07, 2009 | 5.438 | 5.446 | 5.320 | 5.320 | 136,095 | -0.09(-1.69%) |
Aug 06, 2009 | 5.394 | 5.442 | 5.377 | 5.412 | 99,790 | +0.03(+0.65%) |
Aug 05, 2009 | 5.377 | 5.442 | 5.355 | 5.377 | 154,163 | +0.00(+0.08%) |
Aug 04, 2009 | 5.364 | 5.434 | 5.359 | 5.372 | 123,446 | +0.01(+0.16%) |
Aug 03, 2009 | 5.433 | 5.442 | 5.320 | 5.364 | 125,663 | -0.00(-0.08%) |
Jul 31, 2009 | 5.311 | 5.377 | 5.281 | 5.368 | 100,867 | +0.09(+1.65%) |
Jul 30, 2009 | 5.307 | 5.351 | 5.281 | 5.281 | 103,134 | +0.00(+0.00%) |
Jul 29, 2009 | 5.320 | 5.340 | 5.259 | 5.281 | 74,579 | -0.04(-0.74%) |
Jul 28, 2009 | 5.250 | 5.320 | 5.237 | 5.320 | 79,209 | +0.07(+1.33%) |
Jul 27, 2009 | 5.281 | 5.338 | 5.250 | 5.250 | 94,757 | -0.04(-0.74%) |
Jul 24, 2009 | 5.320 | 5.324 | 5.229 | 5.290 | 1,800 | -0.03(-0.65%) |
Jul 23, 2009 | 5.333 | 5.342 | 5.303 | 5.324 | 186,176 | -0.01(-0.16%) |
Jul 22, 2009 | 5.377 | 5.381 | 5.324 | 5.333 | 74,057 | -0.04(-0.81%) |
Jul 21, 2009 | 5.320 | 5.377 | 5.320 | 5.377 | 60,143 | +0.06(+1.06%) |
Jul 20, 2009 | 5.338 | 5.381 | 5.294 | 5.320 | 85,064 | -0.01(-0.16%) |
Jul 17, 2009 | 5.259 | 5.346 | 5.150 | 5.329 | 89,360 | +0.07(+1.32%) |
Jul 16, 2009 | 5.294 | 5.328 | 5.246 | 5.259 | 136,536 | -0.01(-0.17%) |
Jul 15, 2009 | 5.311 | 5.346 | 5.259 | 5.268 | 113,537 | -0.04(-0.82%) |
Jul 14, 2009 | 5.311 | 5.331 | 5.211 | 5.311 | 159,910 | +0.09(+1.75%) |
Jul 13, 2009 | 5.236 | 5.364 | 5.207 | 5.220 | 130,668 | +0.00(+0.08%) |
Jul 10, 2009 | 5.272 | 5.272 | 5.194 | 5.216 | 104,843 | +0.00(+0.00%) |
Jul 09, 2009 | 5.198 | 5.259 | 5.181 | 5.216 | 87,577 | +0.01(+0.17%) |
Jul 08, 2009 | 5.050 | 5.211 | 5.050 | 5.207 | 161,047 | +0.13(+2.66%) |
Jul 07, 2009 | 5.063 | 5.159 | 5.028 | 5.072 | 116,615 | +0.07(+1.30%) |
Jul 06, 2009 | 4.989 | 5.041 | 4.959 | 5.007 | 128,692 | +0.02(+0.44%) |
Jul 02, 2009 | 5.015 | 5.072 | 4.985 | 4.985 | 131,495 | -0.04(-0.78%) |