Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.970 | 6.006 | 5.639 | 5.657 | 591,800 | -0.31(-5.26%) |
Sep 29, 2009 | 6.042 | 6.042 | 5.917 | 5.970 | 184,921 | -0.04(-0.75%) |
Sep 28, 2009 | 5.899 | 6.015 | 5.881 | 6.015 | 243,174 | +0.17(+2.91%) |
Sep 25, 2009 | 5.863 | 5.979 | 5.809 | 5.845 | 253,676 | -0.07(-1.21%) |
Sep 24, 2009 | 6.123 | 6.168 | 5.764 | 5.917 | 515,012 | -0.20(-3.23%) |
Sep 23, 2009 | 6.203 | 6.302 | 6.060 | 6.114 | 380,368 | -0.09(-1.45%) |
Sep 22, 2009 | 6.051 | 6.230 | 5.979 | 6.203 | 579,644 | +0.22(+3.59%) |
Sep 21, 2009 | 6.024 | 6.060 | 5.872 | 5.988 | 374,925 | -0.14(-2.34%) |
Sep 18, 2009 | 5.917 | 6.221 | 5.917 | 6.132 | 714,207 | +0.08(+1.33%) |
Sep 17, 2009 | 6.221 | 6.338 | 5.917 | 6.051 | 429,802 | +0.08(+1.35%) |
Sep 16, 2009 | 6.069 | 6.356 | 5.943 | 5.970 | 1,061,269 | -0.09(-1.48%) |
Sep 15, 2009 | 6.015 | 6.194 | 6.015 | 6.060 | 605,466 | +0.02(+0.30%) |
Sep 14, 2009 | 6.096 | 6.176 | 6.015 | 6.042 | 510,926 | -0.11(-1.75%) |
Sep 11, 2009 | 6.132 | 6.221 | 6.051 | 6.150 | 112,022 | +0.01(+0.15%) |
Sep 10, 2009 | 6.176 | 6.194 | 5.997 | 6.141 | 336,004 | -0.07(-1.15%) |
Sep 09, 2009 | 6.150 | 6.302 | 6.024 | 6.212 | 170,390 | +0.07(+1.17%) |
Sep 08, 2009 | 6.194 | 6.275 | 6.042 | 6.141 | 242,787 | -0.09(-1.44%) |
Sep 04, 2009 | 6.114 | 6.266 | 6.042 | 6.230 | 177,259 | +0.12(+1.91%) |
Sep 03, 2009 | 6.185 | 6.185 | 6.006 | 6.114 | 221,785 | +0.00(+0.00%) |
Sep 02, 2009 | 6.284 | 6.302 | 6.087 | 6.114 | 274,032 | -0.22(-3.40%) |
Sep 01, 2009 | 6.526 | 6.714 | 6.293 | 6.329 | 392,937 | -0.24(-3.68%) |
Aug 31, 2009 | 6.616 | 6.687 | 6.436 | 6.571 | 329,780 | -0.12(-1.74%) |
Aug 28, 2009 | 6.571 | 6.687 | 6.472 | 6.687 | 593,644 | +0.17(+2.61%) |
Aug 27, 2009 | 6.553 | 6.553 | 6.374 | 6.517 | 282,308 | -0.03(-0.41%) |
Aug 26, 2009 | 6.463 | 6.571 | 6.392 | 6.544 | 369,493 | +0.08(+1.25%) |
Aug 25, 2009 | 6.607 | 6.625 | 6.419 | 6.463 | 294,426 | -0.11(-1.64%) |
Aug 24, 2009 | 6.643 | 6.705 | 6.490 | 6.571 | 290,669 | -0.04(-0.68%) |
Aug 21, 2009 | 6.490 | 6.696 | 6.427 | 6.616 | 353,875 | +0.19(+2.93%) |
Aug 20, 2009 | 6.454 | 6.472 | 6.284 | 6.427 | 662,285 | -0.07(-1.10%) |
Aug 19, 2009 | 6.329 | 6.544 | 6.302 | 6.499 | 473,314 | +0.06(+0.97%) |
Aug 18, 2009 | 6.517 | 6.517 | 6.248 | 6.436 | 446,286 | -0.02(-0.28%) |
Aug 17, 2009 | 6.463 | 6.544 | 6.266 | 6.454 | 326,887 | -0.17(-2.57%) |
Aug 14, 2009 | 6.723 | 6.723 | 6.436 | 6.625 | 527,017 | -0.10(-1.47%) |
Aug 13, 2009 | 6.678 | 6.768 | 6.463 | 6.723 | 181,984 | +0.08(+1.21%) |
Aug 12, 2009 | 6.598 | 6.732 | 6.553 | 6.643 | 312,137 | +0.04(+0.54%) |
Aug 11, 2009 | 6.786 | 6.786 | 6.445 | 6.607 | 309,708 | -0.22(-3.15%) |
Aug 10, 2009 | 6.696 | 7.028 | 6.652 | 6.822 | 787,188 | +0.04(+0.53%) |
Aug 07, 2009 | 6.553 | 6.822 | 6.293 | 6.786 | 467,034 | +0.40(+6.32%) |
Aug 06, 2009 | 6.284 | 6.714 | 6.203 | 6.383 | 717,747 | +0.12(+1.86%) |
Aug 05, 2009 | 6.374 | 6.490 | 6.132 | 6.266 | 577,874 | -0.19(-2.92%) |
Aug 04, 2009 | 6.347 | 6.535 | 6.257 | 6.454 | 538,799 | +0.02(+0.28%) |
Aug 03, 2009 | 6.293 | 6.481 | 6.230 | 6.436 | 278,778 | +0.22(+3.61%) |
Jul 31, 2009 | 6.051 | 6.318 | 6.042 | 6.212 | 404,772 | +0.11(+1.76%) |
Jul 30, 2009 | 6.141 | 6.293 | 5.997 | 6.105 | 429,469 | +0.04(+0.74%) |
Jul 29, 2009 | 5.737 | 6.105 | 5.737 | 6.060 | 396,536 | +0.23(+4.00%) |
Jul 28, 2009 | 5.890 | 5.890 | 5.674 | 5.827 | 314,668 | -0.11(-1.81%) |
Jul 27, 2009 | 5.701 | 6.006 | 5.567 | 5.934 | 380,111 | +0.34(+6.09%) |
Jul 24, 2009 | 5.621 | 5.621 | 5.253 | 5.594 | 919 | -0.41(-6.87%) |
Jul 23, 2009 | 5.468 | 6.087 | 5.468 | 6.006 | 396,021 | +0.55(+10.02%) |
Jul 22, 2009 | 5.477 | 5.666 | 5.423 | 5.459 | 264,129 | -0.04(-0.65%) |
Jul 21, 2009 | 5.854 | 5.917 | 5.423 | 5.495 | 299,740 | -0.30(-5.11%) |
Jul 20, 2009 | 5.952 | 5.997 | 5.728 | 5.791 | 180,605 | -0.10(-1.67%) |
Jul 17, 2009 | 6.212 | 6.284 | 5.845 | 5.890 | 268,674 | -0.30(-4.92%) |
Jul 16, 2009 | 6.239 | 6.293 | 6.141 | 6.194 | 356,443 | -0.08(-1.29%) |
Jul 15, 2009 | 6.096 | 6.445 | 6.015 | 6.275 | 751,199 | +0.20(+3.24%) |
Jul 14, 2009 | 5.890 | 6.168 | 5.890 | 6.078 | 293,192 | +0.16(+2.73%) |
Jul 13, 2009 | 5.728 | 5.943 | 5.710 | 5.917 | 243,693 | +0.35(+6.28%) |
Jul 10, 2009 | 5.674 | 5.746 | 5.432 | 5.567 | 590,634 | -0.21(-3.57%) |
Jul 09, 2009 | 5.872 | 5.943 | 5.648 | 5.773 | 381,885 | -0.01(-0.15%) |
Jul 08, 2009 | 5.943 | 6.033 | 5.603 | 5.782 | 272,973 | -0.10(-1.68%) |
Jul 07, 2009 | 5.970 | 6.096 | 5.827 | 5.881 | 301,502 | -0.07(-1.20%) |
Jul 06, 2009 | 6.239 | 6.365 | 5.863 | 5.952 | 402,209 | -0.30(-4.87%) |
Jul 02, 2009 | 6.150 | 6.311 | 5.925 | 6.257 | 366,884 | -0.04(-0.71%) |