Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.420 | 5.566 | 5.410 | 5.566 | 17,100 | +0.13(+2.35%) |
Sep 29, 2009 | 5.519 | 5.550 | 5.438 | 5.439 | 10,000 | -0.06(-1.12%) |
Sep 28, 2009 | 5.400 | 5.520 | 5.400 | 5.500 | 38,700 | +0.01(+0.22%) |
Sep 25, 2009 | 5.460 | 5.520 | 5.400 | 5.488 | 24,456 | -0.03(-0.58%) |
Sep 24, 2009 | 5.570 | 5.610 | 5.500 | 5.520 | 13,336 | -0.15(-2.67%) |
Sep 23, 2009 | 5.786 | 5.789 | 5.671 | 5.671 | 8,828 | -0.13(-2.22%) |
Sep 22, 2009 | 5.674 | 5.840 | 5.674 | 5.800 | 18,928 | +0.13(+2.27%) |
Sep 21, 2009 | 5.601 | 5.671 | 5.580 | 5.671 | 18,508 | +0.01(+0.19%) |
Sep 18, 2009 | 5.700 | 5.770 | 5.637 | 5.660 | 16,530 | -0.04(-0.70%) |
Sep 17, 2009 | 5.727 | 5.900 | 5.700 | 5.700 | 25,350 | -0.05(-0.89%) |
Sep 16, 2009 | 5.882 | 5.900 | 5.727 | 5.751 | 25,460 | -0.10(-1.69%) |
Sep 15, 2009 | 5.770 | 5.960 | 5.697 | 5.850 | 43,322 | +0.13(+2.22%) |
Sep 14, 2009 | 5.680 | 5.798 | 5.532 | 5.723 | 37,149 | +0.06(+1.00%) |
Sep 11, 2009 | 5.684 | 5.785 | 5.575 | 5.667 | 33,850 | +0.05(+0.83%) |
Sep 10, 2009 | 5.650 | 5.730 | 5.594 | 5.620 | 24,040 | -0.22(-3.73%) |
Sep 09, 2009 | 5.790 | 5.860 | 5.747 | 5.838 | 11,978 | +0.03(+0.48%) |
Sep 08, 2009 | 6.061 | 6.100 | 5.650 | 5.810 | 41,285 | -0.06(-1.02%) |
Sep 04, 2009 | 5.853 | 5.930 | 5.700 | 5.870 | 16,930 | +0.15(+2.59%) |
Sep 03, 2009 | 5.619 | 5.808 | 5.619 | 5.722 | 64,730 | +0.08(+1.48%) |
Sep 02, 2009 | 5.300 | 5.705 | 5.300 | 5.639 | 32,780 | +0.37(+6.95%) |
Sep 01, 2009 | 5.299 | 5.330 | 5.222 | 5.272 | 62,145 | +0.11(+2.05%) |
Aug 31, 2009 | 5.121 | 5.426 | 5.090 | 5.166 | 55,400 | +0.02(+0.31%) |
Aug 28, 2009 | 5.189 | 5.250 | 5.120 | 5.150 | 23,300 | +0.01(+0.19%) |
Aug 27, 2009 | 5.233 | 5.250 | 5.055 | 5.140 | 23,425 | -0.06(-1.15%) |
Aug 26, 2009 | 5.330 | 5.330 | 5.190 | 5.200 | 18,800 | -0.13(-2.44%) |
Aug 25, 2009 | 5.509 | 5.540 | 5.330 | 5.330 | 17,760 | -0.21(-3.81%) |
Aug 24, 2009 | 5.641 | 5.641 | 5.541 | 5.541 | 4,500 | -0.11(-1.98%) |
Aug 21, 2009 | 5.710 | 5.710 | 5.620 | 5.654 | 17,940 | +0.01(+0.24%) |
Aug 20, 2009 | 5.500 | 5.640 | 5.400 | 5.640 | 10,560 | +0.14(+2.55%) |
Aug 19, 2009 | 5.509 | 5.553 | 5.498 | 5.500 | 4,300 | -0.01(-0.15%) |
Aug 18, 2009 | 5.417 | 5.550 | 5.390 | 5.508 | 9,700 | +0.09(+1.60%) |
Aug 17, 2009 | 5.487 | 5.600 | 5.383 | 5.421 | 9,500 | -0.11(-1.92%) |
Aug 14, 2009 | 5.547 | 5.600 | 5.519 | 5.527 | 19,700 | -0.04(-0.78%) |
Aug 13, 2009 | 5.540 | 5.700 | 5.540 | 5.571 | 22,700 | +0.06(+1.16%) |
Aug 12, 2009 | 5.470 | 5.800 | 5.470 | 5.506 | 43,100 | +0.06(+1.18%) |
Aug 11, 2009 | 5.325 | 5.490 | 5.325 | 5.442 | 19,700 | -0.02(-0.33%) |
Aug 10, 2009 | 5.367 | 5.463 | 5.300 | 5.460 | 17,825 | -0.11(-2.00%) |
Aug 07, 2009 | 5.620 | 5.700 | 5.474 | 5.571 | 26,070 | -0.03(-0.54%) |
Aug 06, 2009 | 5.681 | 5.720 | 5.500 | 5.601 | 28,800 | -0.13(-2.23%) |
Aug 05, 2009 | 5.680 | 5.729 | 5.680 | 5.729 | 7,750 | -0.00(-0.01%) |
Aug 04, 2009 | 5.867 | 5.933 | 5.676 | 5.729 | 53,950 | -0.12(-2.06%) |
Aug 03, 2009 | 6.000 | 6.000 | 5.850 | 5.850 | 1,555 | +0.06(+1.04%) |
Jul 31, 2009 | 5.808 | 5.900 | 5.710 | 5.790 | 12,570 | -0.02(-0.32%) |
Jul 30, 2009 | 5.800 | 5.830 | 5.800 | 5.809 | 1,000 | +0.05(+0.79%) |
Jul 29, 2009 | 5.650 | 5.789 | 5.620 | 5.763 | 11,400 | -0.02(-0.42%) |
Jul 28, 2009 | 5.917 | 5.960 | 5.637 | 5.787 | 28,905 | -0.04(-0.73%) |
Jul 27, 2009 | 5.862 | 5.877 | 5.800 | 5.830 | 7,050 | -0.07(-1.19%) |
Jul 24, 2009 | 5.780 | 5.900 | 5.780 | 5.900 | 1,300 | -0.15(-2.48%) |
Jul 23, 2009 | 6.183 | 6.220 | 6.050 | 6.050 | 41,175 | -0.00(-0.02%) |
Jul 22, 2009 | 5.875 | 6.051 | 5.806 | 6.051 | 10,900 | +0.25(+4.33%) |
Jul 21, 2009 | 5.812 | 5.840 | 5.726 | 5.800 | 17,500 | +0.12(+2.11%) |
Jul 20, 2009 | 5.603 | 5.682 | 5.490 | 5.680 | 9,400 | +0.18(+3.34%) |
Jul 17, 2009 | 5.617 | 5.638 | 5.483 | 5.496 | 2,200 | -0.02(-0.43%) |
Jul 16, 2009 | 5.564 | 5.564 | 5.520 | 5.520 | 800 | -0.16(-2.82%) |
Jul 15, 2009 | 5.628 | 5.680 | 5.590 | 5.680 | 14,795 | +0.18(+3.27%) |
Jul 14, 2009 | 5.270 | 5.500 | 5.270 | 5.500 | 6,230 | +0.23(+4.29%) |
Jul 13, 2009 | 5.177 | 5.274 | 5.177 | 5.274 | 4,000 | +0.09(+1.72%) |
Jul 10, 2009 | 5.203 | 5.203 | 5.150 | 5.184 | 5,600 | -0.08(-1.49%) |
Jul 09, 2009 | 5.101 | 5.263 | 5.101 | 5.263 | 14,455 | +0.16(+3.19%) |
Jul 08, 2009 | 5.138 | 5.170 | 5.022 | 5.100 | 30,330 | -0.10(-1.92%) |
Jul 07, 2009 | 5.160 | 5.240 | 5.138 | 5.200 | 12,600 | +0.03(+0.51%) |
Jul 06, 2009 | 5.197 | 5.300 | 5.150 | 5.173 | 18,600 | -0.05(-1.00%) |
Jul 02, 2009 | 5.331 | 5.331 | 5.198 | 5.226 | 27,570 | -0.12(-2.32%) |