Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.610 | 5.710 | 5.360 | 5.520 | 1,231,620 | -0.10(-1.78%) |
Sep 29, 2009 | 5.760 | 5.890 | 5.520 | 5.620 | 944,242 | -0.15(-2.60%) |
Sep 28, 2009 | 5.600 | 5.850 | 5.510 | 5.770 | 1,136,252 | +0.22(+3.96%) |
Sep 25, 2009 | 5.570 | 5.630 | 5.430 | 5.550 | 1,157,887 | -0.03(-0.54%) |
Sep 24, 2009 | 6.050 | 6.050 | 5.520 | 5.580 | 2,148,599 | -0.42(-7.00%) |
Sep 23, 2009 | 6.140 | 6.200 | 6.000 | 6.000 | 1,156,963 | -0.15(-2.44%) |
Sep 22, 2009 | 6.280 | 6.450 | 6.100 | 6.150 | 2,207,530 | -0.11(-1.76%) |
Sep 21, 2009 | 6.200 | 6.420 | 6.200 | 6.260 | 1,017,086 | -0.02(-0.32%) |
Sep 18, 2009 | 6.390 | 6.570 | 6.240 | 6.280 | 2,704,654 | -0.09(-1.41%) |
Sep 17, 2009 | 6.290 | 6.410 | 6.170 | 6.370 | 1,793,947 | +0.09(+1.43%) |
Sep 16, 2009 | 6.290 | 6.300 | 6.170 | 6.280 | 901,176 | +0.01(+0.16%) |
Sep 15, 2009 | 6.280 | 6.400 | 6.150 | 6.270 | 1,128,254 | +0.01(+0.16%) |
Sep 14, 2009 | 6.040 | 6.280 | 6.040 | 6.260 | 986,095 | +0.18(+2.96%) |
Sep 11, 2009 | 6.350 | 6.390 | 6.070 | 6.080 | 1,176,533 | -0.27(-4.25%) |
Sep 10, 2009 | 6.410 | 6.500 | 6.260 | 6.350 | 1,569,954 | +0.00(+0.00%) |
Sep 09, 2009 | 6.170 | 6.720 | 6.010 | 6.350 | 2,716,574 | +0.31(+5.13%) |
Sep 08, 2009 | 6.150 | 6.190 | 6.000 | 6.040 | 1,450,200 | -0.15(-2.42%) |
Sep 04, 2009 | 6.230 | 6.350 | 6.100 | 6.190 | 1,862,884 | -0.02(-0.32%) |
Sep 03, 2009 | 6.180 | 6.290 | 5.860 | 6.210 | 2,458,872 | +0.12(+1.97%) |
Sep 02, 2009 | 5.750 | 6.270 | 5.650 | 6.090 | 5,588,167 | +0.17(+2.87%) |
Sep 01, 2009 | 5.390 | 6.300 | 5.320 | 5.920 | 5,943,695 | +0.41(+7.44%) |
Aug 31, 2009 | 5.510 | 5.680 | 5.260 | 5.510 | 3,096,827 | -0.26(-4.51%) |
Aug 28, 2009 | 6.500 | 6.500 | 5.750 | 5.770 | 7,238,344 | -1.07(-15.64%) |
Aug 27, 2009 | 6.610 | 7.160 | 5.970 | 6.840 | 28,992,504 | +2.58(+60.56%) |
Aug 26, 2009 | 4.240 | 4.320 | 4.130 | 4.260 | 666,000 | +0.02(+0.47%) |
Aug 25, 2009 | 4.200 | 4.320 | 4.170 | 4.240 | 447,359 | +0.06(+1.44%) |
Aug 24, 2009 | 4.120 | 4.250 | 4.060 | 4.180 | 580,909 | +0.08(+1.95%) |
Aug 21, 2009 | 4.090 | 4.220 | 4.020 | 4.100 | 675,280 | +0.09(+2.24%) |
Aug 20, 2009 | 4.000 | 4.110 | 3.913 | 4.010 | 582,348 | +0.00(+0.00%) |
Aug 19, 2009 | 3.830 | 4.130 | 3.810 | 4.010 | 615,762 | +0.11(+2.82%) |
Aug 18, 2009 | 3.880 | 4.020 | 3.870 | 3.900 | 484,047 | +0.03(+0.78%) |
Aug 17, 2009 | 4.090 | 4.090 | 3.771 | 3.870 | 876,313 | -0.46(-10.62%) |
Aug 14, 2009 | 4.180 | 4.560 | 4.180 | 4.330 | 1,406,419 | +0.21(+5.10%) |
Aug 13, 2009 | 3.980 | 4.260 | 3.900 | 4.120 | 1,060,446 | +0.14(+3.52%) |
Aug 12, 2009 | 3.720 | 4.140 | 3.550 | 3.980 | 1,458,635 | +0.20(+5.29%) |
Aug 11, 2009 | 3.980 | 4.050 | 3.750 | 3.780 | 1,037,411 | -0.24(-5.97%) |
Aug 10, 2009 | 4.150 | 4.150 | 3.980 | 4.020 | 458,945 | -0.13(-3.13%) |
Aug 07, 2009 | 4.150 | 4.260 | 3.840 | 4.150 | 1,504,856 | +0.02(+0.48%) |
Aug 06, 2009 | 4.500 | 4.550 | 4.110 | 4.130 | 974,549 | -0.33(-7.40%) |
Aug 05, 2009 | 4.500 | 4.670 | 4.360 | 4.460 | 838,087 | +0.02(+0.45%) |
Aug 04, 2009 | 4.410 | 4.530 | 4.350 | 4.440 | 668,221 | +0.05(+1.14%) |
Aug 03, 2009 | 4.310 | 4.460 | 4.200 | 4.390 | 920,832 | +0.25(+6.04%) |
Jul 31, 2009 | 4.800 | 4.840 | 3.720 | 4.140 | 3,315,403 | -0.63(-13.21%) |
Jul 30, 2009 | 4.950 | 5.040 | 4.700 | 4.770 | 1,538,798 | -0.08(-1.65%) |
Jul 29, 2009 | 5.300 | 5.300 | 4.650 | 4.850 | 2,929,258 | -0.38(-7.27%) |
Jul 28, 2009 | 4.800 | 5.390 | 4.650 | 5.230 | 5,084,514 | +0.64(+13.94%) |
Jul 27, 2009 | 4.085 | 4.700 | 3.990 | 4.590 | 2,024,614 | +0.60(+15.04%) |
Jul 24, 2009 | 4.120 | 4.130 | 3.900 | 3.990 | 1,043,563 | +0.15(+3.91%) |
Jul 23, 2009 | 3.550 | 3.960 | 3.550 | 3.840 | 1,364,009 | +0.34(+9.71%) |
Jul 22, 2009 | 3.270 | 3.500 | 3.270 | 3.500 | 908,369 | +0.23(+7.03%) |
Jul 21, 2009 | 3.410 | 3.410 | 3.200 | 3.270 | 667,300 | -0.10(-2.97%) |
Jul 20, 2009 | 3.380 | 3.450 | 3.090 | 3.370 | 1,238,366 | +0.32(+10.49%) |
Jul 17, 2009 | 2.980 | 3.070 | 2.880 | 3.050 | 401,695 | +0.07(+2.35%) |
Jul 16, 2009 | 2.920 | 3.100 | 2.860 | 2.980 | 478,811 | +0.06(+2.05%) |
Jul 15, 2009 | 2.900 | 3.150 | 2.820 | 2.920 | 2,069,453 | +0.14(+5.04%) |
Jul 14, 2009 | 2.550 | 3.080 | 2.510 | 2.780 | 2,303,125 | +0.33(+13.47%) |
Jul 13, 2009 | 2.390 | 2.480 | 2.370 | 2.450 | 131,688 | -0.02(-0.81%) |
Jul 10, 2009 | 2.390 | 2.470 | 2.370 | 2.470 | 151,556 | +0.07(+2.92%) |
Jul 09, 2009 | 2.380 | 2.460 | 2.340 | 2.400 | 170,655 | +0.03(+1.27%) |
Jul 08, 2009 | 2.450 | 2.480 | 2.330 | 2.370 | 410,590 | -0.06(-2.47%) |
Jul 07, 2009 | 2.470 | 2.500 | 2.420 | 2.430 | 327,483 | -0.03(-1.22%) |
Jul 06, 2009 | 2.440 | 2.470 | 2.380 | 2.460 | 180,314 | +0.00(+0.00%) |
Jul 02, 2009 | 2.550 | 2.550 | 2.420 | 2.460 | 230,902 | -0.12(-4.65%) |