Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.712 | 6.773 | 6.561 | 6.705 | 390,172 | -0.01(-0.11%) |
Sep 29, 2009 | 6.659 | 6.742 | 6.592 | 6.712 | 268,954 | +0.05(+0.79%) |
Sep 28, 2009 | 6.554 | 6.712 | 6.471 | 6.659 | 196,362 | +0.15(+2.32%) |
Sep 25, 2009 | 6.584 | 6.599 | 6.388 | 6.509 | 358,933 | -0.10(-1.48%) |
Sep 24, 2009 | 6.614 | 6.644 | 6.463 | 6.607 | 373,585 | +0.04(+0.57%) |
Sep 23, 2009 | 6.599 | 6.637 | 6.554 | 6.569 | 244,750 | -0.02(-0.34%) |
Sep 22, 2009 | 6.561 | 6.659 | 6.478 | 6.592 | 410,199 | +0.06(+0.92%) |
Sep 21, 2009 | 6.463 | 6.599 | 6.184 | 6.531 | 1,312,191 | +0.03(+0.46%) |
Sep 18, 2009 | 6.116 | 6.509 | 6.079 | 6.501 | 1,183,567 | +0.39(+6.42%) |
Sep 17, 2009 | 6.033 | 6.139 | 5.935 | 6.109 | 553,654 | +0.05(+0.75%) |
Sep 16, 2009 | 5.883 | 6.071 | 5.664 | 6.064 | 296,247 | +0.18(+3.08%) |
Sep 15, 2009 | 5.988 | 6.026 | 5.837 | 5.883 | 211,978 | -0.11(-1.89%) |
Sep 14, 2009 | 5.943 | 6.026 | 5.928 | 5.996 | 105,585 | +0.03(+0.51%) |
Sep 11, 2009 | 6.026 | 6.026 | 5.943 | 5.966 | 106,615 | -0.04(-0.63%) |
Sep 10, 2009 | 6.011 | 6.049 | 5.913 | 6.003 | 115,343 | -0.03(-0.50%) |
Sep 09, 2009 | 5.988 | 6.056 | 5.923 | 6.033 | 190,343 | +0.02(+0.38%) |
Sep 08, 2009 | 6.056 | 6.067 | 5.868 | 6.011 | 144,069 | -0.02(-0.25%) |
Sep 04, 2009 | 5.958 | 6.064 | 5.883 | 6.026 | 154,845 | +0.02(+0.25%) |
Sep 03, 2009 | 5.762 | 6.011 | 5.724 | 6.011 | 271,302 | +0.26(+4.59%) |
Sep 02, 2009 | 5.679 | 5.822 | 5.656 | 5.747 | 249,376 | +0.07(+1.20%) |
Sep 01, 2009 | 5.769 | 5.913 | 5.664 | 5.679 | 357,267 | -0.11(-1.83%) |
Aug 31, 2009 | 5.687 | 5.822 | 5.602 | 5.785 | 288,218 | +0.05(+0.79%) |
Aug 28, 2009 | 5.875 | 5.920 | 5.724 | 5.739 | 203,462 | -0.11(-1.81%) |
Aug 27, 2009 | 5.875 | 5.928 | 5.656 | 5.845 | 145,655 | -0.01(-0.13%) |
Aug 26, 2009 | 5.981 | 6.011 | 5.830 | 5.852 | 141,245 | -0.14(-2.39%) |
Aug 25, 2009 | 6.079 | 6.101 | 5.966 | 5.996 | 130,620 | -0.04(-0.63%) |
Aug 24, 2009 | 6.033 | 6.147 | 5.905 | 6.033 | 411,527 | -0.01(-0.12%) |
Aug 21, 2009 | 5.973 | 6.109 | 5.905 | 6.041 | 867,145 | +0.18(+3.09%) |
Aug 20, 2009 | 5.913 | 5.988 | 5.822 | 5.860 | 215,947 | -0.08(-1.40%) |
Aug 19, 2009 | 5.852 | 5.966 | 5.852 | 5.943 | 194,757 | +0.00(+0.00%) |
Aug 18, 2009 | 5.935 | 6.033 | 5.852 | 5.943 | 153,108 | +0.03(+0.51%) |
Aug 17, 2009 | 5.845 | 5.920 | 5.777 | 5.913 | 238,822 | +0.05(+0.77%) |
Aug 14, 2009 | 6.026 | 6.041 | 5.852 | 5.868 | 245,114 | -0.15(-2.51%) |
Aug 13, 2009 | 6.026 | 6.049 | 5.943 | 6.018 | 247,130 | +0.02(+0.38%) |
Aug 12, 2009 | 5.951 | 6.071 | 5.913 | 5.996 | 392,004 | +0.07(+1.15%) |
Aug 11, 2009 | 5.966 | 6.018 | 5.822 | 5.928 | 230,453 | -0.08(-1.38%) |
Aug 10, 2009 | 5.777 | 6.033 | 5.777 | 6.011 | 269,426 | +0.17(+2.84%) |
Aug 07, 2009 | 6.056 | 6.184 | 5.845 | 5.845 | 441,986 | -0.12(-2.02%) |
Aug 06, 2009 | 6.064 | 6.071 | 5.792 | 5.966 | 346,161 | -0.05(-0.88%) |
Aug 05, 2009 | 6.033 | 6.071 | 5.920 | 6.018 | 388,141 | -0.02(-0.37%) |
Aug 04, 2009 | 5.898 | 6.041 | 5.807 | 6.041 | 356,580 | +0.12(+2.04%) |
Aug 03, 2009 | 5.830 | 5.981 | 5.694 | 5.920 | 455,712 | +0.20(+3.43%) |
Jul 31, 2009 | 5.762 | 5.861 | 5.709 | 5.724 | 183,627 | -0.08(-1.30%) |
Jul 30, 2009 | 5.951 | 5.996 | 5.762 | 5.800 | 188,759 | -0.07(-1.16%) |
Jul 29, 2009 | 5.656 | 5.905 | 5.619 | 5.868 | 227,451 | +0.17(+2.91%) |
Jul 28, 2009 | 5.694 | 5.752 | 5.649 | 5.702 | 300,977 | -0.02(-0.26%) |
Jul 27, 2009 | 5.883 | 5.943 | 5.679 | 5.717 | 309,306 | -0.20(-3.44%) |
Jul 24, 2009 | 5.981 | 6.033 | 5.913 | 5.920 | 246,390 | -0.10(-1.63%) |
Jul 23, 2009 | 6.026 | 6.177 | 5.951 | 6.018 | 481,685 | -0.04(-0.62%) |
Jul 22, 2009 | 5.935 | 6.071 | 5.883 | 6.056 | 217,148 | +0.08(+1.26%) |
Jul 21, 2009 | 6.041 | 6.049 | 5.920 | 5.981 | 259,261 | -0.05(-0.87%) |
Jul 20, 2009 | 5.928 | 6.086 | 5.852 | 6.033 | 374,331 | +0.15(+2.56%) |
Jul 17, 2009 | 6.018 | 6.033 | 5.754 | 5.883 | 350,177 | -0.12(-2.01%) |
Jul 16, 2009 | 5.830 | 6.011 | 5.769 | 6.003 | 389,336 | +0.16(+2.71%) |
Jul 15, 2009 | 5.430 | 5.852 | 5.423 | 5.845 | 917,213 | +0.57(+10.71%) |
Jul 14, 2009 | 5.242 | 5.377 | 5.181 | 5.279 | 384,146 | +0.08(+1.60%) |
Jul 13, 2009 | 5.061 | 5.226 | 4.940 | 5.196 | 383,187 | +0.26(+5.35%) |
Jul 10, 2009 | 4.887 | 5.015 | 4.872 | 4.932 | 281,924 | +0.03(+0.62%) |
Jul 09, 2009 | 4.940 | 5.015 | 4.864 | 4.902 | 129,219 | +0.01(+0.15%) |
Jul 08, 2009 | 5.083 | 5.189 | 4.864 | 4.895 | 339,050 | -0.15(-2.99%) |
Jul 07, 2009 | 5.204 | 5.204 | 5.045 | 5.045 | 130,330 | -0.17(-3.18%) |
Jul 06, 2009 | 4.947 | 5.242 | 4.947 | 5.211 | 274,008 | +0.20(+3.91%) |
Jul 02, 2009 | 5.136 | 5.166 | 4.925 | 5.015 | 343,465 | -0.19(-3.62%) |