Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.240 | 6.300 | 6.240 | 6.285 | 5,053 | +0.10(+1.70%) |
Sep 29, 2009 | 6.190 | 6.190 | 6.130 | 6.180 | 700 | -0.10(-1.59%) |
Sep 28, 2009 | 6.280 | 6.280 | 6.041 | 6.280 | 2,300 | +0.03(+0.48%) |
Sep 25, 2009 | 6.200 | 6.250 | 6.200 | 6.250 | 5,037 | +0.01(+0.16%) |
Sep 24, 2009 | 6.240 | 6.250 | 6.070 | 6.240 | 9,928 | +0.00(+0.00%) |
Sep 23, 2009 | 6.160 | 6.240 | 6.160 | 6.240 | 679 | +0.00(+0.01%) |
Sep 22, 2009 | 6.150 | 6.240 | 6.150 | 6.239 | 7,389 | +0.04(+0.65%) |
Sep 21, 2009 | 6.030 | 6.212 | 6.030 | 6.199 | 5,013 | +0.20(+3.32%) |
Sep 18, 2009 | 6.210 | 6.250 | 6.000 | 6.000 | 12,659 | -0.28(-4.46%) |
Sep 17, 2009 | 6.130 | 6.280 | 6.130 | 6.280 | 4,780 | +0.15(+2.45%) |
Sep 16, 2009 | 6.250 | 6.250 | 6.130 | 6.130 | 994 | -0.13(-2.08%) |
Sep 15, 2009 | 6.250 | 6.260 | 6.150 | 6.260 | 2,202 | -0.01(-0.16%) |
Sep 14, 2009 | 6.150 | 6.270 | 6.120 | 6.270 | 4,605 | +0.07(+1.06%) |
Sep 11, 2009 | 6.140 | 6.205 | 6.140 | 6.205 | 3,615 | +0.02(+0.39%) |
Sep 10, 2009 | 6.140 | 6.190 | 6.140 | 6.180 | 3,794 | +0.04(+0.65%) |
Sep 08, 2009 | 6.290 | 6.140 | 6.140 | 6.140 | 3,400 | -0.10(-1.60%) |
Sep 04, 2009 | 6.240 | 6.240 | 6.140 | 6.240 | 1,732 | +0.01(+0.16%) |
Sep 03, 2009 | 6.230 | 6.230 | 6.230 | 6.230 | 1,000 | +0.09(+1.47%) |
Sep 02, 2009 | 6.250 | 6.250 | 6.140 | 6.140 | 3,038 | +0.02(+0.33%) |
Sep 01, 2009 | 6.120 | 6.160 | 6.120 | 6.120 | 2,693 | -0.15(-2.39%) |
Aug 31, 2009 | 6.130 | 6.300 | 6.120 | 6.270 | 3,851 | +0.14(+2.28%) |
Aug 28, 2009 | 6.290 | 6.290 | 6.130 | 6.130 | 2,786 | -0.01(-0.16%) |
Aug 27, 2009 | 6.130 | 6.300 | 6.130 | 6.140 | 6,082 | -0.16(-2.54%) |
Aug 26, 2009 | 6.400 | 6.400 | 6.200 | 6.300 | 4,490 | -0.09(-1.41%) |
Aug 25, 2009 | 6.370 | 6.390 | 6.300 | 6.390 | 696 | +0.19(+3.06%) |
Aug 24, 2009 | 6.350 | 6.500 | 6.200 | 6.200 | 1,870 | -0.20(-3.13%) |
Aug 21, 2009 | 6.370 | 6.400 | 6.350 | 6.400 | 2,626 | -0.13(-1.99%) |
Aug 20, 2009 | 6.430 | 6.800 | 6.400 | 6.530 | 4,851 | +0.18(+2.83%) |
Aug 19, 2009 | 6.230 | 6.435 | 6.210 | 6.350 | 2,664 | +0.14(+2.25%) |
Aug 18, 2009 | 6.250 | 6.300 | 6.210 | 6.210 | 8,733 | +0.00(+0.00%) |
Aug 17, 2009 | 6.250 | 6.300 | 6.210 | 6.210 | 7,013 | -0.05(-0.80%) |
Aug 14, 2009 | 6.900 | 6.900 | 6.210 | 6.260 | 8,001 | -0.57(-8.35%) |
Aug 13, 2009 | 6.330 | 6.830 | 6.320 | 6.830 | 5,448 | +0.48(+7.56%) |
Aug 12, 2009 | 6.350 | 6.350 | 6.350 | 6.350 | 228 | -0.01(-0.16%) |
Aug 11, 2009 | 6.130 | 6.360 | 6.130 | 6.360 | 7,700 | +0.13(+2.05%) |
Aug 10, 2009 | 6.210 | 6.250 | 6.150 | 6.232 | 2,239 | +0.08(+1.33%) |
Aug 07, 2009 | 6.250 | 6.275 | 6.130 | 6.150 | 11,632 | -0.10(-1.60%) |
Aug 06, 2009 | 6.280 | 6.350 | 6.200 | 6.250 | 17,012 | -0.19(-2.95%) |
Aug 05, 2009 | 6.400 | 6.590 | 6.329 | 6.440 | 7,776 | -0.02(-0.31%) |
Aug 04, 2009 | 6.760 | 6.790 | 6.130 | 6.460 | 25,083 | -0.26(-3.87%) |
Aug 03, 2009 | 6.380 | 6.916 | 6.380 | 6.720 | 12,949 | +0.36(+5.66%) |
Jul 31, 2009 | 6.360 | 6.360 | 6.290 | 6.360 | 6,000 | +0.04(+0.63%) |
Jul 30, 2009 | 6.350 | 6.350 | 6.300 | 6.320 | 4,914 | +0.18(+2.93%) |
Jul 29, 2009 | 6.400 | 6.400 | 6.140 | 6.140 | 4,400 | -0.24(-3.76%) |
Jul 28, 2009 | 6.000 | 6.380 | 5.940 | 6.380 | 9,314 | +0.38(+6.33%) |
Jul 27, 2009 | 6.500 | 6.660 | 6.000 | 6.000 | 72,930 | -0.35(-5.51%) |
Jul 24, 2009 | 6.350 | 6.350 | 6.350 | 6.350 | 100 | -0.13(-1.95%) |
Jul 23, 2009 | 6.500 | 6.500 | 6.250 | 6.476 | 770 | +0.14(+2.15%) |
Jul 22, 2009 | 6.000 | 6.499 | 5.960 | 6.340 | 37,073 | +0.29(+4.79%) |
Jul 21, 2009 | 5.470 | 6.160 | 5.470 | 6.050 | 16,222 | +0.57(+10.40%) |
Jul 20, 2009 | 5.240 | 5.690 | 5.240 | 5.480 | 4,883 | -0.06(-1.08%) |
Jul 17, 2009 | 5.640 | 5.877 | 5.430 | 5.540 | 6,320 | -0.36(-6.10%) |
Jul 15, 2009 | 5.560 | 5.900 | 5.900 | 5.900 | 1,800 | +0.19(+3.33%) |
Jul 14, 2009 | 5.488 | 5.920 | 5.430 | 5.710 | 4,376 | +0.28(+5.16%) |
Jul 13, 2009 | 5.290 | 5.570 | 5.270 | 5.430 | 2,176 | +0.11(+2.07%) |
Jul 10, 2009 | 5.410 | 5.700 | 5.100 | 5.320 | 4,698 | -0.10(-1.85%) |
Jul 09, 2009 | 5.650 | 5.650 | 5.420 | 5.420 | 2,468 | -0.23(-4.07%) |
Jul 08, 2009 | 5.590 | 5.680 | 5.530 | 5.650 | 900 | -0.02(-0.35%) |
Jul 07, 2009 | 5.520 | 5.700 | 5.520 | 5.670 | 2,100 | +0.02(+0.35%) |
Jul 06, 2009 | 5.800 | 5.830 | 5.600 | 5.650 | 2,579 | +0.02(+0.36%) |
Jul 02, 2009 | 5.820 | 5.830 | 5.600 | 5.630 | 2,100 | -0.20(-3.43%) |