Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.052 | 6.113 | 6.013 | 6.035 | 202,739 | +0.02(+0.29%) |
Sep 29, 2009 | 6.121 | 6.139 | 6.017 | 6.017 | 190,868 | -0.10(-1.71%) |
Sep 28, 2009 | 6.013 | 6.139 | 6.013 | 6.121 | 112,415 | +0.10(+1.59%) |
Sep 25, 2009 | 6.013 | 6.052 | 6.000 | 6.026 | 109,325 | -0.03(-0.43%) |
Sep 24, 2009 | 6.021 | 6.052 | 5.986 | 6.052 | 98,039 | +0.06(+0.94%) |
Sep 23, 2009 | 5.978 | 6.004 | 5.956 | 5.995 | 61,282 | +0.02(+0.29%) |
Sep 22, 2009 | 5.956 | 6.021 | 5.934 | 5.978 | 97,754 | +0.06(+0.96%) |
Sep 21, 2009 | 5.921 | 5.960 | 5.873 | 5.921 | 95,581 | +0.03(+0.45%) |
Sep 18, 2009 | 5.921 | 5.947 | 5.860 | 5.894 | 115,564 | -0.01(-0.16%) |
Sep 17, 2009 | 5.843 | 5.917 | 5.843 | 5.904 | 164,850 | +0.08(+1.42%) |
Sep 16, 2009 | 5.847 | 5.851 | 5.812 | 5.821 | 128,376 | +0.01(+0.22%) |
Sep 15, 2009 | 5.804 | 5.830 | 5.795 | 5.808 | 130,950 | +0.02(+0.38%) |
Sep 14, 2009 | 5.773 | 5.812 | 5.743 | 5.786 | 144,561 | +0.03(+0.45%) |
Sep 11, 2009 | 5.843 | 5.869 | 5.743 | 5.760 | 165,578 | -0.09(-1.46%) |
Sep 10, 2009 | 5.764 | 5.856 | 5.745 | 5.845 | 85,943 | +0.08(+1.33%) |
Sep 09, 2009 | 5.791 | 5.791 | 5.725 | 5.769 | 116,432 | +0.00(+0.00%) |
Sep 08, 2009 | 5.730 | 5.878 | 5.677 | 5.769 | 211,476 | +0.11(+1.92%) |
Sep 04, 2009 | 5.616 | 5.660 | 5.595 | 5.660 | 118,458 | +0.04(+0.70%) |
Sep 03, 2009 | 5.625 | 5.647 | 5.560 | 5.621 | 243,432 | +0.03(+0.55%) |
Sep 02, 2009 | 5.595 | 5.612 | 5.542 | 5.590 | 144,217 | +0.00(+0.00%) |
Sep 01, 2009 | 5.573 | 5.603 | 5.547 | 5.590 | 167,199 | +0.07(+1.18%) |
Aug 31, 2009 | 5.503 | 5.525 | 5.477 | 5.525 | 98,758 | +0.02(+0.32%) |
Aug 28, 2009 | 5.477 | 5.508 | 5.464 | 5.508 | 133,187 | +0.01(+0.24%) |
Aug 27, 2009 | 5.494 | 5.503 | 5.451 | 5.494 | 127,960 | +0.00(+0.00%) |
Aug 26, 2009 | 5.464 | 5.494 | 5.439 | 5.494 | 63,841 | +0.03(+0.56%) |
Aug 25, 2009 | 5.425 | 5.503 | 5.425 | 5.464 | 161,370 | +0.03(+0.48%) |
Aug 24, 2009 | 5.399 | 5.486 | 5.381 | 5.438 | 130,160 | +0.04(+0.73%) |
Aug 21, 2009 | 5.412 | 5.429 | 5.386 | 5.399 | 104,378 | +0.00(+0.06%) |
Aug 20, 2009 | 5.364 | 5.420 | 5.355 | 5.396 | 142,099 | +0.05(+1.00%) |
Aug 19, 2009 | 5.373 | 5.434 | 5.342 | 5.342 | 168,635 | -0.04(-0.81%) |
Aug 18, 2009 | 5.346 | 5.386 | 5.325 | 5.386 | 102,979 | +0.01(+0.24%) |
Aug 17, 2009 | 5.377 | 5.379 | 5.316 | 5.373 | 68,708 | -0.03(-0.53%) |
Aug 14, 2009 | 5.368 | 5.407 | 5.343 | 5.401 | 84,209 | +0.05(+0.86%) |
Aug 13, 2009 | 5.381 | 5.394 | 5.281 | 5.355 | 101,482 | +0.02(+0.29%) |
Aug 12, 2009 | 5.386 | 5.403 | 5.329 | 5.339 | 77,870 | -0.03(-0.62%) |
Aug 11, 2009 | 5.407 | 5.429 | 5.373 | 5.373 | 64,548 | -0.03(-0.56%) |
Aug 10, 2009 | 5.312 | 5.438 | 5.312 | 5.403 | 114,599 | +0.08(+1.55%) |
Aug 07, 2009 | 5.438 | 5.447 | 5.320 | 5.320 | 136,091 | -0.09(-1.69%) |
Aug 06, 2009 | 5.394 | 5.442 | 5.377 | 5.412 | 99,787 | +0.03(+0.65%) |
Aug 05, 2009 | 5.377 | 5.442 | 5.355 | 5.377 | 154,158 | +0.00(+0.08%) |
Aug 04, 2009 | 5.364 | 5.434 | 5.359 | 5.373 | 123,442 | +0.01(+0.16%) |
Aug 03, 2009 | 5.434 | 5.442 | 5.320 | 5.364 | 125,658 | -0.00(-0.08%) |
Jul 31, 2009 | 5.312 | 5.377 | 5.281 | 5.368 | 100,864 | +0.09(+1.65%) |
Jul 30, 2009 | 5.307 | 5.351 | 5.281 | 5.281 | 103,131 | +0.00(+0.00%) |
Jul 29, 2009 | 5.320 | 5.340 | 5.260 | 5.281 | 74,576 | -0.04(-0.74%) |
Jul 28, 2009 | 5.251 | 5.320 | 5.238 | 5.320 | 79,207 | +0.07(+1.33%) |
Jul 27, 2009 | 5.281 | 5.338 | 5.251 | 5.251 | 94,754 | -0.04(-0.74%) |
Jul 24, 2009 | 5.320 | 5.325 | 5.229 | 5.290 | 1,800 | -0.03(-0.65%) |
Jul 23, 2009 | 5.333 | 5.342 | 5.303 | 5.325 | 186,169 | -0.01(-0.16%) |
Jul 22, 2009 | 5.377 | 5.381 | 5.325 | 5.333 | 74,055 | -0.04(-0.81%) |
Jul 21, 2009 | 5.320 | 5.377 | 5.320 | 5.377 | 60,140 | +0.06(+1.06%) |
Jul 20, 2009 | 5.338 | 5.381 | 5.295 | 5.320 | 85,061 | -0.01(-0.16%) |
Jul 17, 2009 | 5.259 | 5.346 | 5.151 | 5.329 | 89,356 | +0.07(+1.32%) |
Jul 16, 2009 | 5.294 | 5.328 | 5.247 | 5.259 | 136,532 | -0.01(-0.17%) |
Jul 15, 2009 | 5.312 | 5.346 | 5.259 | 5.268 | 113,533 | -0.04(-0.82%) |
Jul 14, 2009 | 5.312 | 5.331 | 5.211 | 5.312 | 159,905 | +0.09(+1.75%) |
Jul 13, 2009 | 5.236 | 5.364 | 5.207 | 5.220 | 130,663 | +0.00(+0.08%) |
Jul 10, 2009 | 5.272 | 5.272 | 5.194 | 5.216 | 104,840 | +0.00(+0.00%) |
Jul 09, 2009 | 5.198 | 5.259 | 5.181 | 5.216 | 87,574 | +0.01(+0.17%) |
Jul 08, 2009 | 5.050 | 5.211 | 5.050 | 5.207 | 161,041 | +0.13(+2.66%) |
Jul 07, 2009 | 5.063 | 5.159 | 5.029 | 5.072 | 116,611 | +0.07(+1.30%) |
Jul 06, 2009 | 4.989 | 5.042 | 4.959 | 5.007 | 128,688 | +0.02(+0.44%) |
Jul 02, 2009 | 5.016 | 5.072 | 4.985 | 4.985 | 131,490 | -0.04(-0.78%) |