Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.030 | 6.150 | 6.000 | 6.000 | 7,700 | -0.10(-1.64%) |
Sep 29, 2009 | 6.020 | 6.150 | 5.990 | 6.100 | 11,800 | +0.15(+2.52%) |
Sep 28, 2009 | 5.870 | 6.000 | 5.870 | 5.950 | 5,883 | -0.04(-0.67%) |
Sep 25, 2009 | 5.860 | 5.990 | 5.810 | 5.990 | 8,773 | +0.08(+1.35%) |
Sep 24, 2009 | 5.960 | 5.960 | 5.800 | 5.910 | 12,048 | -0.07(-1.17%) |
Sep 23, 2009 | 5.950 | 6.080 | 5.950 | 5.980 | 14,413 | +0.18(+3.10%) |
Sep 22, 2009 | 6.110 | 6.140 | 5.800 | 5.800 | 28,945 | -0.32(-5.23%) |
Sep 21, 2009 | 6.090 | 6.220 | 5.950 | 6.120 | 38,809 | -0.03(-0.49%) |
Sep 18, 2009 | 6.100 | 6.150 | 6.000 | 6.150 | 15,441 | +0.01(+0.16%) |
Sep 17, 2009 | 6.020 | 6.180 | 6.000 | 6.140 | 14,919 | -0.02(-0.32%) |
Sep 16, 2009 | 5.900 | 6.180 | 5.820 | 6.160 | 32,962 | +0.30(+5.12%) |
Sep 15, 2009 | 5.660 | 5.860 | 5.660 | 5.860 | 14,506 | +0.08(+1.38%) |
Sep 14, 2009 | 5.810 | 5.950 | 5.710 | 5.780 | 9,800 | -0.10(-1.72%) |
Sep 11, 2009 | 5.800 | 5.920 | 5.770 | 5.881 | 14,603 | +0.12(+2.11%) |
Sep 10, 2009 | 5.760 | 5.800 | 5.740 | 5.760 | 7,483 | -0.03(-0.52%) |
Sep 09, 2009 | 5.720 | 5.850 | 5.700 | 5.790 | 9,817 | +0.05(+0.87%) |
Sep 08, 2009 | 5.850 | 5.850 | 5.610 | 5.740 | 17,292 | -0.16(-2.71%) |
Sep 04, 2009 | 5.820 | 5.900 | 5.570 | 5.900 | 15,875 | +0.22(+3.87%) |
Sep 03, 2009 | 5.630 | 5.725 | 5.630 | 5.680 | 4,334 | +0.05(+0.89%) |
Sep 02, 2009 | 5.830 | 5.830 | 5.600 | 5.630 | 37,740 | -0.16(-2.76%) |
Sep 01, 2009 | 5.744 | 6.010 | 5.740 | 5.790 | 27,299 | -0.03(-0.52%) |
Aug 31, 2009 | 5.900 | 5.950 | 5.820 | 5.820 | 11,020 | -0.12(-2.02%) |
Aug 28, 2009 | 6.000 | 6.000 | 5.900 | 5.940 | 7,476 | -0.03(-0.50%) |
Aug 27, 2009 | 6.010 | 6.010 | 5.910 | 5.970 | 26,227 | -0.01(-0.17%) |
Aug 26, 2009 | 6.000 | 6.030 | 5.970 | 5.980 | 3,069 | +0.03(+0.50%) |
Aug 25, 2009 | 5.810 | 6.000 | 5.810 | 5.950 | 16,016 | +0.02(+0.37%) |
Aug 24, 2009 | 6.030 | 6.040 | 5.800 | 5.928 | 16,130 | +0.04(+0.65%) |
Aug 21, 2009 | 5.820 | 5.960 | 5.750 | 5.890 | 23,851 | +0.08(+1.38%) |
Aug 20, 2009 | 5.820 | 5.820 | 5.700 | 5.810 | 31,410 | +0.13(+2.29%) |
Aug 19, 2009 | 5.920 | 5.920 | 5.570 | 5.680 | 46,704 | -0.34(-5.65%) |
Aug 18, 2009 | 5.860 | 6.350 | 5.860 | 6.020 | 28,186 | +0.27(+4.70%) |
Aug 17, 2009 | 6.040 | 6.040 | 5.700 | 5.750 | 36,186 | -0.17(-2.87%) |
Aug 14, 2009 | 5.750 | 6.100 | 5.750 | 5.920 | 50,552 | -0.42(-6.62%) |
Aug 13, 2009 | 6.210 | 6.490 | 6.020 | 6.340 | 72,958 | +0.18(+2.92%) |
Aug 12, 2009 | 6.180 | 6.330 | 6.050 | 6.160 | 10,665 | +0.04(+0.65%) |
Aug 11, 2009 | 6.260 | 6.300 | 6.000 | 6.120 | 27,280 | -0.25(-3.92%) |
Aug 10, 2009 | 6.120 | 6.420 | 6.120 | 6.370 | 27,195 | +0.11(+1.68%) |
Aug 07, 2009 | 6.490 | 6.490 | 6.250 | 6.265 | 28,219 | -0.12(-1.96%) |
Aug 06, 2009 | 6.660 | 6.660 | 6.360 | 6.390 | 20,750 | -0.24(-3.62%) |
Aug 05, 2009 | 6.320 | 6.667 | 6.300 | 6.630 | 46,397 | +0.38(+6.08%) |
Aug 04, 2009 | 6.060 | 6.369 | 6.000 | 6.250 | 49,506 | +0.25(+4.16%) |
Aug 03, 2009 | 5.540 | 6.130 | 5.540 | 6.000 | 43,698 | +0.49(+8.89%) |
Jul 31, 2009 | 5.890 | 6.040 | 5.510 | 5.510 | 44,447 | -0.43(-7.24%) |
Jul 30, 2009 | 5.890 | 6.000 | 5.780 | 5.940 | 47,088 | +0.20(+3.49%) |
Jul 29, 2009 | 5.900 | 5.900 | 5.740 | 5.740 | 15,895 | -0.02(-0.35%) |
Jul 28, 2009 | 5.740 | 5.810 | 5.700 | 5.760 | 17,168 | -0.05(-0.86%) |
Jul 27, 2009 | 5.680 | 5.860 | 5.660 | 5.810 | 20,388 | +0.20(+3.57%) |
Jul 24, 2009 | 5.700 | 5.860 | 5.400 | 5.610 | 536 | -0.09(-1.58%) |
Jul 23, 2009 | 5.700 | 5.700 | 5.580 | 5.700 | 20,361 | +0.01(+0.18%) |
Jul 22, 2009 | 5.680 | 5.710 | 5.500 | 5.690 | 14,024 | +0.04(+0.71%) |
Jul 21, 2009 | 5.820 | 5.830 | 5.140 | 5.650 | 30,698 | +0.05(+0.89%) |
Jul 20, 2009 | 5.400 | 5.640 | 5.400 | 5.600 | 35,171 | +0.18(+3.32%) |
Jul 17, 2009 | 5.510 | 5.540 | 5.412 | 5.420 | 14,250 | -0.08(-1.45%) |
Jul 16, 2009 | 5.210 | 5.510 | 5.210 | 5.500 | 30,875 | +0.12(+2.23%) |
Jul 15, 2009 | 5.430 | 5.430 | 5.290 | 5.380 | 15,782 | -0.09(-1.65%) |
Jul 14, 2009 | 5.300 | 5.470 | 5.205 | 5.470 | 10,701 | +0.17(+3.21%) |
Jul 13, 2009 | 5.170 | 5.300 | 5.170 | 5.300 | 17,098 | +0.20(+3.92%) |
Jul 10, 2009 | 5.020 | 5.170 | 5.000 | 5.100 | 31,293 | -0.03(-0.58%) |
Jul 09, 2009 | 5.300 | 5.300 | 5.080 | 5.130 | 22,130 | -0.04(-0.77%) |
Jul 08, 2009 | 5.250 | 5.300 | 5.170 | 5.170 | 19,311 | -0.08(-1.52%) |
Jul 07, 2009 | 5.250 | 5.300 | 5.200 | 5.250 | 18,632 | +0.04(+0.77%) |
Jul 06, 2009 | 5.350 | 5.410 | 5.210 | 5.210 | 17,754 | -0.22(-4.05%) |
Jul 02, 2009 | 5.320 | 5.450 | 5.310 | 5.430 | 21,916 | +0.04(+0.74%) |