Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.825 | 5.859 | 5.690 | 5.859 | 25,034 | +0.12(+2.06%) |
Sep 29, 2009 | 5.825 | 5.850 | 5.698 | 5.741 | 20,387 | +0.04(+0.74%) |
Sep 28, 2009 | 5.732 | 5.875 | 5.673 | 5.699 | 26,214 | -0.03(-0.44%) |
Sep 25, 2009 | 5.682 | 5.724 | 5.564 | 5.724 | 17,179 | +0.11(+1.87%) |
Sep 24, 2009 | 5.901 | 5.901 | 5.521 | 5.619 | 63,905 | -0.27(-4.65%) |
Sep 23, 2009 | 5.985 | 5.985 | 5.732 | 5.892 | 55,244 | -0.04(-0.71%) |
Sep 22, 2009 | 5.968 | 6.103 | 5.833 | 5.934 | 96,964 | +0.03(+0.57%) |
Sep 21, 2009 | 5.808 | 5.901 | 5.741 | 5.901 | 62,619 | +0.13(+2.19%) |
Sep 18, 2009 | 5.589 | 5.774 | 5.587 | 5.774 | 104,518 | +0.27(+4.90%) |
Sep 17, 2009 | 5.521 | 5.564 | 5.471 | 5.505 | 72,386 | +0.08(+1.56%) |
Sep 16, 2009 | 5.471 | 5.505 | 5.395 | 5.420 | 168,556 | +0.07(+1.26%) |
Sep 15, 2009 | 5.100 | 5.454 | 5.100 | 5.353 | 81,334 | +0.24(+4.79%) |
Sep 14, 2009 | 5.125 | 5.167 | 4.973 | 5.108 | 11,605 | -0.11(-2.10%) |
Sep 11, 2009 | 5.269 | 5.269 | 4.973 | 5.218 | 21,474 | -0.03(-0.64%) |
Sep 10, 2009 | 5.184 | 5.294 | 5.184 | 5.252 | 19,559 | +0.04(+0.81%) |
Sep 09, 2009 | 5.142 | 5.378 | 5.142 | 5.210 | 79,989 | +0.01(+0.10%) |
Sep 08, 2009 | 4.999 | 5.226 | 4.999 | 5.204 | 95,271 | +0.21(+4.29%) |
Sep 04, 2009 | 5.016 | 5.049 | 4.965 | 4.990 | 10,304 | +0.00(+0.00%) |
Sep 03, 2009 | 4.948 | 5.007 | 4.940 | 4.990 | 17,243 | +0.13(+2.66%) |
Sep 02, 2009 | 4.721 | 4.914 | 4.721 | 4.861 | 39,457 | +0.06(+1.35%) |
Sep 01, 2009 | 4.856 | 4.990 | 4.763 | 4.796 | 119,539 | -0.08(-1.56%) |
Aug 31, 2009 | 4.957 | 5.007 | 4.847 | 4.872 | 15,606 | -0.13(-2.53%) |
Aug 28, 2009 | 5.032 | 5.058 | 4.999 | 4.999 | 16,706 | -0.02(-0.34%) |
Aug 27, 2009 | 4.999 | 5.058 | 4.999 | 5.016 | 85,021 | +0.02(+0.34%) |
Aug 26, 2009 | 5.041 | 5.041 | 4.931 | 4.999 | 36,349 | -0.05(-1.00%) |
Aug 25, 2009 | 5.058 | 5.058 | 4.940 | 5.049 | 32,627 | -0.01(-0.17%) |
Aug 24, 2009 | 4.341 | 5.058 | 4.341 | 5.058 | 71,493 | +0.60(+13.42%) |
Aug 21, 2009 | 4.603 | 4.653 | 4.451 | 4.459 | 100,350 | -0.16(-3.47%) |
Aug 20, 2009 | 4.594 | 4.645 | 4.588 | 4.619 | 10,724 | +0.02(+0.37%) |
Aug 19, 2009 | 4.636 | 4.704 | 4.594 | 4.603 | 45,942 | +0.01(+0.18%) |
Aug 18, 2009 | 4.257 | 4.636 | 4.257 | 4.594 | 15,955 | +0.04(+0.93%) |
Aug 17, 2009 | 4.636 | 4.636 | 4.417 | 4.552 | 12,634 | -0.06(-1.27%) |
Aug 14, 2009 | 4.299 | 4.636 | 4.299 | 4.610 | 17,052 | +0.01(+0.17%) |
Aug 13, 2009 | 4.383 | 4.636 | 4.383 | 4.603 | 26,867 | +0.14(+3.16%) |
Aug 12, 2009 | 4.577 | 4.712 | 4.333 | 4.462 | 58,842 | -0.00(-0.05%) |
Aug 11, 2009 | 4.417 | 4.586 | 4.190 | 4.464 | 11,517 | -0.05(-1.02%) |
Aug 10, 2009 | 4.468 | 4.636 | 4.468 | 4.510 | 15,599 | -0.13(-2.73%) |
Aug 07, 2009 | 4.628 | 4.712 | 4.552 | 4.636 | 5,836 | +0.08(+1.85%) |
Aug 06, 2009 | 4.704 | 4.721 | 4.404 | 4.552 | 50,655 | -0.15(-3.23%) |
Aug 05, 2009 | 4.594 | 4.990 | 4.468 | 4.704 | 118,522 | +0.33(+7.51%) |
Aug 04, 2009 | 4.291 | 4.383 | 4.265 | 4.375 | 40,946 | -0.01(-0.19%) |
Aug 03, 2009 | 4.274 | 4.383 | 4.215 | 4.383 | 67,540 | +0.17(+4.00%) |
Jul 31, 2009 | 4.308 | 4.308 | 4.215 | 4.215 | 4,779 | +0.00(+0.00%) |
Jul 30, 2009 | 4.147 | 4.281 | 4.055 | 4.215 | 54,415 | +0.01(+0.20%) |
Jul 29, 2009 | 4.232 | 4.303 | 4.203 | 4.206 | 13,834 | -0.16(-3.67%) |
Jul 28, 2009 | 4.240 | 4.367 | 4.139 | 4.367 | 23,875 | -0.02(-0.38%) |
Jul 27, 2009 | 4.333 | 4.445 | 4.215 | 4.383 | 15,806 | +0.09(+2.16%) |
Jul 24, 2009 | 4.299 | 4.468 | 4.215 | 4.291 | 45,948 | -0.24(-5.39%) |
Jul 23, 2009 | 4.552 | 4.552 | 4.299 | 4.535 | 69,606 | -0.02(-0.37%) |
Jul 22, 2009 | 4.299 | 4.552 | 3.987 | 4.552 | 49,597 | +0.34(+8.00%) |