Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.391 | 6.431 | 6.216 | 6.349 | 1,600,064 | -0.10(-1.49%) |
Sep 29, 2009 | 6.462 | 6.466 | 6.385 | 6.445 | 997,226 | -0.11(-1.69%) |
Sep 28, 2009 | 6.468 | 6.573 | 6.468 | 6.556 | 678,820 | +0.09(+1.35%) |
Sep 25, 2009 | 6.462 | 6.533 | 6.389 | 6.468 | 509,811 | +0.01(+0.16%) |
Sep 24, 2009 | 6.410 | 6.479 | 6.383 | 6.458 | 567,745 | +0.05(+0.75%) |
Sep 23, 2009 | 6.441 | 6.479 | 6.401 | 6.410 | 651,737 | +0.01(+0.23%) |
Sep 22, 2009 | 6.364 | 6.416 | 6.297 | 6.395 | 432,189 | +0.04(+0.56%) |
Sep 21, 2009 | 6.349 | 6.362 | 6.237 | 6.360 | 605,861 | -0.06(-0.91%) |
Sep 18, 2009 | 6.399 | 6.439 | 6.335 | 6.418 | 476,219 | +0.07(+1.08%) |
Sep 17, 2009 | 6.374 | 6.374 | 6.280 | 6.349 | 761,781 | -0.03(-0.44%) |
Sep 16, 2009 | 6.383 | 6.468 | 6.353 | 6.377 | 673,332 | +0.03(+0.54%) |
Sep 15, 2009 | 6.170 | 6.343 | 6.170 | 6.343 | 496,468 | +0.14(+2.29%) |
Sep 14, 2009 | 6.216 | 6.216 | 6.151 | 6.201 | 621,423 | -0.11(-1.75%) |
Sep 11, 2009 | 6.364 | 6.378 | 6.266 | 6.312 | 517,657 | -0.05(-0.72%) |
Sep 10, 2009 | 6.312 | 6.358 | 6.257 | 6.358 | 533,631 | +0.01(+0.20%) |
Sep 09, 2009 | 6.280 | 6.345 | 6.270 | 6.345 | 737,281 | +0.10(+1.64%) |
Sep 08, 2009 | 6.195 | 6.285 | 6.157 | 6.243 | 743,406 | +0.09(+1.49%) |
Sep 04, 2009 | 6.113 | 6.235 | 6.095 | 6.151 | 693,970 | +0.06(+0.96%) |
Sep 03, 2009 | 6.038 | 6.395 | 6.038 | 6.093 | 378,214 | +0.12(+1.96%) |
Sep 02, 2009 | 5.963 | 6.013 | 5.936 | 5.976 | 723,454 | +0.01(+0.24%) |
Sep 01, 2009 | 5.967 | 6.088 | 5.961 | 5.961 | 638,504 | +0.06(+0.95%) |
Aug 31, 2009 | 5.965 | 5.965 | 5.861 | 5.905 | 1,157,748 | -0.15(-2.45%) |
Aug 28, 2009 | 6.088 | 6.088 | 6.040 | 6.053 | 554,675 | +0.01(+0.24%) |
Aug 27, 2009 | 6.072 | 6.151 | 5.942 | 6.038 | 1,260,819 | -0.29(-4.55%) |
Aug 26, 2009 | 6.351 | 6.351 | 6.268 | 6.326 | 952,185 | -0.03(-0.46%) |
Aug 25, 2009 | 6.266 | 6.422 | 6.266 | 6.356 | 1,015,496 | +0.16(+2.56%) |
Aug 24, 2009 | 6.120 | 6.237 | 6.095 | 6.197 | 1,205,660 | +0.19(+3.16%) |
Aug 21, 2009 | 6.007 | 6.040 | 5.974 | 6.007 | 547,453 | +0.06(+0.98%) |
Aug 20, 2009 | 5.936 | 5.984 | 5.926 | 5.949 | 527,803 | +0.05(+0.78%) |
Aug 19, 2009 | 5.892 | 5.990 | 5.892 | 5.903 | 792,598 | -0.02(-0.32%) |
Aug 18, 2009 | 5.842 | 5.967 | 5.830 | 5.922 | 561,840 | +0.14(+2.34%) |
Aug 17, 2009 | 5.803 | 5.869 | 5.759 | 5.786 | 555,250 | -0.03(-0.54%) |
Aug 14, 2009 | 5.947 | 5.986 | 5.815 | 5.817 | 502,464 | -0.09(-1.45%) |
Aug 13, 2009 | 5.869 | 5.955 | 5.844 | 5.903 | 956,853 | +0.19(+3.29%) |
Aug 12, 2009 | 5.650 | 5.752 | 5.640 | 5.715 | 763,075 | +0.18(+3.32%) |
Aug 11, 2009 | 5.546 | 5.588 | 5.504 | 5.531 | 1,938,920 | -0.09(-1.63%) |
Aug 10, 2009 | 5.644 | 5.648 | 5.609 | 5.623 | 502,881 | -0.03(-0.52%) |
Aug 07, 2009 | 5.671 | 5.673 | 5.563 | 5.652 | 605,947 | -0.01(-0.22%) |
Aug 06, 2009 | 5.588 | 5.665 | 5.581 | 5.665 | 654,976 | +0.08(+1.38%) |
Aug 05, 2009 | 5.556 | 5.782 | 5.467 | 5.588 | 1,259,817 | -0.09(-1.65%) |
Aug 04, 2009 | 5.646 | 5.686 | 5.625 | 5.682 | 1,335,848 | -0.11(-1.94%) |
Aug 03, 2009 | 5.801 | 5.821 | 5.775 | 5.794 | 941,219 | -0.04(-0.68%) |
Jul 31, 2009 | 5.861 | 5.930 | 5.834 | 5.834 | 669,311 | -0.02(-0.39%) |
Jul 30, 2009 | 5.894 | 5.942 | 5.828 | 5.857 | 622,228 | -0.06(-0.95%) |
Jul 29, 2009 | 5.867 | 5.924 | 5.817 | 5.913 | 556,894 | -0.04(-0.67%) |
Jul 28, 2009 | 5.905 | 5.963 | 5.857 | 5.953 | 1,157,077 | +0.08(+1.35%) |
Jul 27, 2009 | 5.905 | 5.907 | 5.836 | 5.874 | 1,199,070 | +0.04(+0.68%) |
Jul 24, 2009 | 5.819 | 5.915 | 5.819 | 5.834 | 1,658 | -0.00(-0.04%) |
Jul 23, 2009 | 5.836 | 5.869 | 5.792 | 5.836 | 730,600 | +0.06(+0.97%) |
Jul 22, 2009 | 5.801 | 5.826 | 5.761 | 5.780 | 832,090 | -0.06(-1.11%) |
Jul 21, 2009 | 5.878 | 5.884 | 5.815 | 5.844 | 803,099 | -0.01(-0.18%) |
Jul 20, 2009 | 6.093 | 6.093 | 5.832 | 5.855 | 1,363,651 | +0.04(+0.65%) |
Jul 17, 2009 | 5.846 | 5.894 | 5.771 | 5.817 | 956,632 | -0.04(-0.64%) |
Jul 16, 2009 | 5.796 | 5.892 | 5.734 | 5.855 | 544,812 | +0.03(+0.57%) |
Jul 15, 2009 | 5.742 | 5.836 | 5.742 | 5.821 | 1,036,349 | +0.17(+2.95%) |
Jul 14, 2009 | 5.565 | 5.700 | 5.563 | 5.654 | 807,523 | +0.12(+2.23%) |
Jul 13, 2009 | 5.496 | 5.546 | 5.481 | 5.531 | 602,952 | +0.06(+1.07%) |
Jul 10, 2009 | 5.425 | 5.500 | 5.425 | 5.473 | 534,958 | +0.01(+0.15%) |
Jul 09, 2009 | 5.481 | 5.481 | 5.427 | 5.465 | 389,970 | +0.03(+0.50%) |
Jul 08, 2009 | 5.450 | 5.465 | 5.394 | 5.437 | 530,525 | +0.02(+0.39%) |
Jul 07, 2009 | 5.454 | 5.454 | 5.373 | 5.417 | 808,812 | -0.02(-0.31%) |
Jul 06, 2009 | 5.490 | 5.490 | 5.369 | 5.433 | 451,441 | -0.09(-1.59%) |
Jul 02, 2009 | 5.556 | 5.594 | 5.510 | 5.521 | 1,252,499 | -0.06(-1.08%) |