Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.082 | 6.143 | 6.042 | 6.065 | 201,737 | +0.02(+0.29%) |
Sep 29, 2009 | 6.152 | 6.169 | 6.047 | 6.047 | 189,925 | -0.11(-1.71%) |
Sep 28, 2009 | 6.042 | 6.169 | 6.042 | 6.152 | 111,859 | +0.10(+1.59%) |
Sep 25, 2009 | 6.042 | 6.082 | 6.029 | 6.056 | 108,785 | -0.03(-0.43%) |
Sep 24, 2009 | 6.051 | 6.082 | 6.016 | 6.082 | 97,554 | +0.06(+0.94%) |
Sep 23, 2009 | 6.007 | 6.034 | 5.986 | 6.025 | 60,979 | +0.02(+0.29%) |
Sep 22, 2009 | 5.986 | 6.051 | 5.964 | 6.007 | 97,271 | +0.06(+0.96%) |
Sep 21, 2009 | 5.951 | 5.989 | 5.902 | 5.951 | 95,109 | +0.03(+0.45%) |
Sep 18, 2009 | 5.951 | 5.977 | 5.889 | 5.924 | 114,993 | -0.01(-0.16%) |
Sep 17, 2009 | 5.872 | 5.946 | 5.872 | 5.933 | 164,035 | +0.08(+1.42%) |
Sep 16, 2009 | 5.876 | 5.881 | 5.841 | 5.850 | 127,741 | +0.01(+0.22%) |
Sep 15, 2009 | 5.832 | 5.859 | 5.824 | 5.837 | 130,303 | +0.02(+0.38%) |
Sep 14, 2009 | 5.802 | 5.841 | 5.771 | 5.815 | 143,847 | +0.03(+0.45%) |
Sep 11, 2009 | 5.872 | 5.898 | 5.771 | 5.789 | 164,760 | -0.09(-1.46%) |
Sep 10, 2009 | 5.793 | 5.885 | 5.773 | 5.874 | 85,519 | +0.08(+1.33%) |
Sep 09, 2009 | 5.819 | 5.819 | 5.754 | 5.797 | 115,857 | +0.00(+0.00%) |
Sep 08, 2009 | 5.758 | 5.907 | 5.706 | 5.797 | 210,431 | +0.11(+1.92%) |
Sep 04, 2009 | 5.644 | 5.688 | 5.622 | 5.688 | 117,872 | +0.04(+0.70%) |
Sep 03, 2009 | 5.653 | 5.675 | 5.587 | 5.649 | 242,229 | +0.03(+0.55%) |
Sep 02, 2009 | 5.622 | 5.640 | 5.570 | 5.618 | 143,504 | +0.00(+0.00%) |
Sep 01, 2009 | 5.601 | 5.631 | 5.574 | 5.618 | 166,373 | +0.07(+1.18%) |
Aug 31, 2009 | 5.530 | 5.552 | 5.504 | 5.552 | 98,270 | +0.02(+0.32%) |
Aug 28, 2009 | 5.504 | 5.535 | 5.491 | 5.535 | 132,529 | +0.01(+0.24%) |
Aug 27, 2009 | 5.522 | 5.530 | 5.478 | 5.522 | 127,328 | +0.00(+0.00%) |
Aug 26, 2009 | 5.491 | 5.522 | 5.466 | 5.522 | 63,525 | +0.03(+0.56%) |
Aug 25, 2009 | 5.452 | 5.530 | 5.452 | 5.491 | 160,573 | +0.03(+0.48%) |
Aug 24, 2009 | 5.425 | 5.513 | 5.408 | 5.465 | 129,517 | +0.04(+0.73%) |
Aug 21, 2009 | 5.439 | 5.456 | 5.412 | 5.425 | 103,862 | +0.00(+0.06%) |
Aug 20, 2009 | 5.390 | 5.447 | 5.382 | 5.422 | 141,397 | +0.05(+1.00%) |
Aug 19, 2009 | 5.399 | 5.460 | 5.369 | 5.369 | 167,802 | -0.04(-0.81%) |
Aug 18, 2009 | 5.373 | 5.412 | 5.351 | 5.412 | 102,470 | +0.01(+0.24%) |
Aug 17, 2009 | 5.404 | 5.405 | 5.342 | 5.399 | 68,368 | -0.03(-0.53%) |
Aug 14, 2009 | 5.395 | 5.434 | 5.369 | 5.428 | 83,793 | +0.05(+0.86%) |
Aug 13, 2009 | 5.408 | 5.421 | 5.307 | 5.382 | 100,980 | +0.02(+0.29%) |
Aug 12, 2009 | 5.412 | 5.430 | 5.355 | 5.366 | 77,485 | -0.03(-0.62%) |
Aug 11, 2009 | 5.434 | 5.456 | 5.399 | 5.399 | 64,229 | -0.03(-0.56%) |
Aug 10, 2009 | 5.338 | 5.465 | 5.338 | 5.430 | 114,033 | +0.08(+1.55%) |
Aug 07, 2009 | 5.465 | 5.474 | 5.347 | 5.347 | 135,418 | -0.09(-1.69%) |
Aug 06, 2009 | 5.421 | 5.469 | 5.404 | 5.439 | 99,294 | +0.04(+0.65%) |
Aug 05, 2009 | 5.404 | 5.469 | 5.382 | 5.404 | 153,396 | +0.00(+0.08%) |
Aug 04, 2009 | 5.390 | 5.461 | 5.386 | 5.399 | 122,832 | +0.01(+0.16%) |
Aug 03, 2009 | 5.460 | 5.469 | 5.347 | 5.390 | 125,037 | -0.00(-0.08%) |
Jul 31, 2009 | 5.338 | 5.404 | 5.307 | 5.395 | 100,365 | +0.09(+1.65%) |
Jul 30, 2009 | 5.334 | 5.377 | 5.307 | 5.307 | 102,621 | +0.00(+0.00%) |
Jul 29, 2009 | 5.347 | 5.367 | 5.286 | 5.307 | 74,208 | -0.04(-0.74%) |
Jul 28, 2009 | 5.277 | 5.347 | 5.264 | 5.347 | 78,815 | +0.07(+1.33%) |
Jul 27, 2009 | 5.307 | 5.364 | 5.277 | 5.277 | 94,286 | -0.04(-0.74%) |
Jul 24, 2009 | 5.347 | 5.351 | 5.255 | 5.316 | 1,791 | -0.04(-0.65%) |
Jul 23, 2009 | 5.360 | 5.369 | 5.329 | 5.351 | 185,249 | -0.01(-0.16%) |
Jul 22, 2009 | 5.404 | 5.408 | 5.351 | 5.360 | 73,689 | -0.04(-0.81%) |
Jul 21, 2009 | 5.347 | 5.404 | 5.347 | 5.404 | 59,843 | +0.06(+1.06%) |
Jul 20, 2009 | 5.364 | 5.408 | 5.321 | 5.347 | 84,641 | -0.01(-0.16%) |
Jul 17, 2009 | 5.285 | 5.373 | 5.176 | 5.355 | 88,915 | +0.07(+1.32%) |
Jul 16, 2009 | 5.320 | 5.355 | 5.273 | 5.285 | 135,857 | -0.01(-0.17%) |
Jul 15, 2009 | 5.338 | 5.373 | 5.285 | 5.294 | 112,972 | -0.04(-0.82%) |
Jul 14, 2009 | 5.338 | 5.358 | 5.237 | 5.338 | 159,114 | +0.09(+1.75%) |
Jul 13, 2009 | 5.262 | 5.390 | 5.233 | 5.246 | 130,018 | +0.00(+0.08%) |
Jul 10, 2009 | 5.299 | 5.299 | 5.220 | 5.242 | 104,322 | +0.00(+0.00%) |
Jul 09, 2009 | 5.224 | 5.285 | 5.207 | 5.242 | 87,141 | +0.01(+0.17%) |
Jul 08, 2009 | 5.075 | 5.237 | 5.075 | 5.233 | 160,246 | +0.14(+2.66%) |
Jul 07, 2009 | 5.089 | 5.185 | 5.054 | 5.097 | 116,035 | +0.07(+1.30%) |
Jul 06, 2009 | 5.014 | 5.067 | 4.984 | 5.032 | 128,052 | +0.02(+0.44%) |
Jul 02, 2009 | 5.040 | 5.097 | 5.010 | 5.010 | 130,840 | -0.04(-0.78%) |