Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.377 | 6.515 | 6.323 | 6.484 | 30,506 | +0.15(+2.30%) |
Sep 29, 2009 | 6.231 | 6.377 | 6.231 | 6.338 | 26,094 | -0.07(-1.11%) |
Sep 28, 2009 | 6.269 | 6.430 | 6.139 | 6.410 | 40,262 | +0.14(+2.24%) |
Sep 25, 2009 | 6.231 | 6.354 | 6.216 | 6.269 | 23,226 | +0.03(+0.49%) |
Sep 24, 2009 | 6.361 | 6.369 | 6.177 | 6.239 | 19,494 | -0.15(-2.28%) |
Sep 23, 2009 | 6.361 | 6.438 | 6.361 | 6.384 | 25,713 | +0.03(+0.48%) |
Sep 22, 2009 | 6.407 | 6.446 | 6.338 | 6.354 | 29,061 | +0.03(+0.48%) |
Sep 21, 2009 | 6.392 | 6.400 | 6.277 | 6.323 | 22,123 | -0.12(-1.90%) |
Sep 18, 2009 | 6.446 | 6.499 | 6.400 | 6.446 | 77,397 | -0.05(-0.83%) |
Sep 17, 2009 | 6.407 | 6.576 | 6.407 | 6.499 | 40,265 | +0.04(+0.59%) |
Sep 16, 2009 | 6.699 | 6.729 | 6.461 | 6.461 | 38,322 | -0.28(-4.20%) |
Sep 15, 2009 | 6.407 | 6.745 | 6.407 | 6.745 | 170,199 | +0.40(+6.28%) |
Sep 14, 2009 | 6.254 | 6.354 | 6.231 | 6.346 | 13,354 | +0.02(+0.36%) |
Sep 11, 2009 | 6.400 | 6.400 | 6.292 | 6.323 | 59,381 | -0.05(-0.72%) |
Sep 10, 2009 | 6.216 | 6.377 | 6.216 | 6.369 | 19,584 | +0.10(+1.59%) |
Sep 09, 2009 | 6.292 | 6.315 | 6.239 | 6.269 | 39,420 | -0.07(-1.09%) |
Sep 08, 2009 | 6.438 | 6.453 | 6.262 | 6.338 | 23,726 | +0.01(+0.12%) |
Sep 04, 2009 | 6.254 | 6.384 | 6.254 | 6.331 | 26,218 | +0.05(+0.73%) |
Sep 03, 2009 | 6.262 | 6.285 | 6.086 | 6.285 | 54,085 | +0.18(+2.89%) |
Sep 02, 2009 | 6.063 | 6.131 | 6.009 | 6.109 | 77,898 | +0.02(+0.38%) |
Sep 01, 2009 | 6.139 | 6.185 | 6.001 | 6.086 | 28,979 | -0.02(-0.38%) |
Aug 31, 2009 | 5.955 | 6.208 | 5.955 | 6.109 | 60,455 | -0.03(-0.53%) |
Aug 28, 2009 | 6.423 | 6.423 | 6.139 | 6.141 | 26,586 | -0.07(-1.20%) |
Aug 27, 2009 | 6.086 | 6.354 | 5.978 | 6.216 | 39,311 | +0.26(+4.38%) |
Aug 26, 2009 | 5.978 | 6.078 | 5.940 | 5.955 | 39,977 | +0.01(+0.13%) |
Aug 25, 2009 | 5.909 | 6.017 | 5.848 | 5.948 | 26,584 | +0.11(+1.84%) |
Aug 24, 2009 | 5.909 | 5.909 | 5.802 | 5.840 | 33,731 | -0.05(-0.91%) |
Aug 21, 2009 | 5.986 | 5.986 | 5.787 | 5.894 | 40,834 | +0.06(+1.05%) |
Aug 20, 2009 | 5.641 | 5.848 | 5.641 | 5.833 | 41,625 | +0.06(+1.06%) |
Aug 19, 2009 | 5.557 | 5.771 | 5.549 | 5.771 | 32,952 | -0.05(-0.92%) |
Aug 18, 2009 | 5.687 | 5.825 | 5.633 | 5.825 | 21,485 | +0.33(+6.00%) |
Aug 17, 2009 | 5.725 | 5.756 | 5.488 | 5.495 | 73,615 | -0.34(-5.91%) |
Aug 14, 2009 | 5.978 | 6.017 | 5.803 | 5.840 | 38,967 | -0.15(-2.43%) |
Aug 13, 2009 | 6.078 | 6.124 | 5.879 | 5.986 | 139,732 | +0.05(+0.77%) |
Aug 12, 2009 | 5.534 | 5.978 | 5.534 | 5.940 | 51,961 | +0.41(+7.34%) |
Aug 11, 2009 | 5.534 | 5.564 | 5.446 | 5.534 | 19,492 | -0.01(-0.14%) |
Aug 10, 2009 | 5.480 | 5.572 | 5.434 | 5.541 | 25,202 | +0.05(+0.84%) |
Aug 07, 2009 | 5.403 | 5.511 | 5.334 | 5.495 | 34,518 | +0.11(+1.99%) |
Aug 06, 2009 | 5.434 | 5.495 | 5.311 | 5.388 | 25,079 | -0.09(-1.68%) |
Aug 05, 2009 | 5.189 | 5.480 | 5.166 | 5.480 | 53,067 | +0.19(+3.62%) |
Aug 04, 2009 | 5.120 | 5.288 | 5.120 | 5.288 | 19,453 | +0.14(+2.68%) |
Aug 03, 2009 | 5.227 | 5.227 | 5.036 | 5.150 | 15,488 | +0.11(+2.13%) |
Jul 31, 2009 | 4.997 | 5.112 | 4.970 | 5.043 | 61,728 | +0.03(+0.61%) |
Jul 30, 2009 | 5.089 | 5.089 | 4.928 | 5.013 | 15,787 | +0.08(+1.55%) |
Jul 29, 2009 | 4.982 | 4.982 | 4.875 | 4.936 | 11,481 | -0.02(-0.46%) |
Jul 28, 2009 | 4.852 | 4.982 | 4.821 | 4.959 | 15,916 | +0.08(+1.73%) |
Jul 27, 2009 | 4.959 | 5.013 | 4.867 | 4.875 | 14,125 | -0.06(-1.24%) |
Jul 24, 2009 | 4.944 | 4.953 | 4.905 | 4.936 | 1,497 | -0.01(-0.16%) |
Jul 23, 2009 | 4.775 | 4.944 | 4.737 | 4.944 | 28,238 | +0.21(+4.37%) |
Jul 22, 2009 | 4.691 | 4.821 | 4.691 | 4.737 | 20,582 | +0.03(+0.65%) |
Jul 21, 2009 | 4.852 | 4.852 | 4.614 | 4.706 | 31,733 | +0.02(+0.49%) |
Jul 20, 2009 | 4.706 | 4.790 | 4.668 | 4.683 | 97,323 | +0.02(+0.33%) |
Jul 17, 2009 | 4.706 | 4.744 | 4.637 | 4.668 | 115,297 | -0.01(-0.17%) |
Jul 16, 2009 | 4.752 | 4.752 | 4.652 | 4.676 | 29,569 | -0.02(-0.32%) |
Jul 15, 2009 | 4.737 | 4.767 | 4.683 | 4.691 | 21,628 | +0.08(+1.66%) |
Jul 14, 2009 | 4.284 | 4.729 | 4.284 | 4.614 | 48,584 | +0.03(+0.67%) |
Jul 13, 2009 | 4.491 | 4.591 | 4.415 | 4.583 | 29,487 | +0.08(+1.70%) |
Jul 10, 2009 | 4.376 | 4.507 | 4.353 | 4.507 | 44,361 | +0.10(+2.26%) |
Jul 09, 2009 | 4.415 | 4.453 | 4.361 | 4.407 | 36,323 | -0.02(-0.52%) |
Jul 08, 2009 | 4.323 | 4.468 | 4.323 | 4.430 | 42,715 | -0.03(-0.69%) |
Jul 07, 2009 | 4.453 | 4.560 | 4.407 | 4.461 | 21,838 | -0.04(-0.85%) |
Jul 06, 2009 | 4.514 | 4.530 | 4.407 | 4.499 | 23,746 | -0.09(-2.00%) |
Jul 02, 2009 | 4.445 | 4.591 | 4.215 | 4.591 | 27,916 | +0.02(+0.34%) |