Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.300 | 5.340 | 5.050 | 5.140 | 242,619 | -0.13(-2.47%) |
Sep 29, 2009 | 5.380 | 5.450 | 5.240 | 5.270 | 354,023 | -0.08(-1.50%) |
Sep 28, 2009 | 5.160 | 5.390 | 5.100 | 5.350 | 336,057 | +0.23(+4.49%) |
Sep 25, 2009 | 5.190 | 5.190 | 5.040 | 5.120 | 297,876 | -0.10(-1.92%) |
Sep 24, 2009 | 5.430 | 5.480 | 5.170 | 5.220 | 439,467 | -0.28(-5.09%) |
Sep 23, 2009 | 5.620 | 5.650 | 5.480 | 5.500 | 372,989 | -0.09(-1.61%) |
Sep 22, 2009 | 5.660 | 5.750 | 5.540 | 5.590 | 369,323 | -0.04(-0.71%) |
Sep 21, 2009 | 5.640 | 5.750 | 5.500 | 5.630 | 221,413 | -0.01(-0.18%) |
Sep 18, 2009 | 5.840 | 5.890 | 5.610 | 5.640 | 384,811 | -0.17(-2.93%) |
Sep 17, 2009 | 6.070 | 6.100 | 5.810 | 5.810 | 343,939 | -0.17(-2.84%) |
Sep 16, 2009 | 5.850 | 6.030 | 5.780 | 5.980 | 403,029 | +0.20(+3.46%) |
Sep 15, 2009 | 5.700 | 5.860 | 5.655 | 5.780 | 404,150 | +0.06(+1.05%) |
Sep 14, 2009 | 5.660 | 5.770 | 5.560 | 5.720 | 236,812 | +0.01(+0.18%) |
Sep 11, 2009 | 5.760 | 5.890 | 5.600 | 5.710 | 365,608 | -0.01(-0.17%) |
Sep 10, 2009 | 5.570 | 5.740 | 5.560 | 5.720 | 236,584 | +0.19(+3.44%) |
Sep 09, 2009 | 5.350 | 5.540 | 5.350 | 5.530 | 301,082 | +0.22(+4.14%) |
Sep 08, 2009 | 5.470 | 5.580 | 5.300 | 5.310 | 376,272 | -0.07(-1.30%) |
Sep 04, 2009 | 5.250 | 5.390 | 5.170 | 5.380 | 331,540 | +0.14(+2.67%) |
Sep 03, 2009 | 5.110 | 5.240 | 5.060 | 5.240 | 405,471 | +0.19(+3.76%) |
Sep 02, 2009 | 5.100 | 5.190 | 5.010 | 5.050 | 490,597 | -0.08(-1.56%) |
Sep 01, 2009 | 5.370 | 5.510 | 5.100 | 5.130 | 553,593 | -0.30(-5.52%) |
Aug 31, 2009 | 5.500 | 5.630 | 5.380 | 5.430 | 422,163 | -0.11(-1.99%) |
Aug 28, 2009 | 5.940 | 5.970 | 5.450 | 5.540 | 626,344 | -0.31(-5.30%) |
Aug 27, 2009 | 5.890 | 5.970 | 5.770 | 5.850 | 195,543 | +0.00(+0.00%) |
Aug 26, 2009 | 6.090 | 6.140 | 5.800 | 5.850 | 490,896 | -0.27(-4.41%) |
Aug 25, 2009 | 6.130 | 6.250 | 6.110 | 6.120 | 459,140 | +0.00(+0.00%) |
Aug 24, 2009 | 6.020 | 6.170 | 5.960 | 6.120 | 577,792 | +0.17(+2.86%) |
Aug 21, 2009 | 5.990 | 6.190 | 5.930 | 5.950 | 610,285 | +0.06(+1.02%) |
Aug 20, 2009 | 5.510 | 5.910 | 5.510 | 5.890 | 530,997 | +0.42(+7.68%) |
Aug 19, 2009 | 5.280 | 5.500 | 5.250 | 5.470 | 461,458 | +0.12(+2.24%) |
Aug 18, 2009 | 5.170 | 5.380 | 5.170 | 5.350 | 514,225 | +0.24(+4.70%) |
Aug 17, 2009 | 5.250 | 5.400 | 5.010 | 5.110 | 599,645 | -0.42(-7.59%) |
Aug 14, 2009 | 5.690 | 5.760 | 5.450 | 5.530 | 473,171 | -0.25(-4.33%) |
Aug 13, 2009 | 5.560 | 6.000 | 5.560 | 5.780 | 543,483 | +0.16(+2.85%) |
Aug 12, 2009 | 5.790 | 5.900 | 5.620 | 5.620 | 875,771 | -0.40(-6.64%) |
Aug 11, 2009 | 6.510 | 6.550 | 5.950 | 6.020 | 620,269 | -0.50(-7.67%) |
Aug 10, 2009 | 6.760 | 6.840 | 6.440 | 6.520 | 596,574 | -0.09(-1.36%) |
Aug 07, 2009 | 6.500 | 6.750 | 6.480 | 6.610 | 403,166 | +0.20(+3.12%) |
Aug 06, 2009 | 6.840 | 6.870 | 6.340 | 6.410 | 373,163 | -0.43(-6.29%) |
Aug 05, 2009 | 7.050 | 7.070 | 6.750 | 6.840 | 361,124 | -0.16(-2.29%) |
Aug 04, 2009 | 6.850 | 7.070 | 6.820 | 7.000 | 499,330 | +0.06(+0.86%) |
Aug 03, 2009 | 7.080 | 7.160 | 6.820 | 6.940 | 531,775 | -0.06(-0.86%) |
Jul 31, 2009 | 6.960 | 7.140 | 6.860 | 7.000 | 406,461 | -0.03(-0.43%) |
Jul 30, 2009 | 6.950 | 7.210 | 6.850 | 7.030 | 492,996 | +0.00(+0.00%) |
Jul 29, 2009 | 7.020 | 7.140 | 6.960 | 7.030 | 362,234 | +0.00(+0.00%) |
Jul 28, 2009 | 7.250 | 7.390 | 6.910 | 7.030 | 941,999 | -0.37(-5.00%) |
Jul 27, 2009 | 7.530 | 7.900 | 7.280 | 7.400 | 779,869 | -0.46(-5.85%) |
Jul 24, 2009 | 7.920 | 8.060 | 7.260 | 7.860 | 1,047,334 | +0.00(+0.00%) |
Jul 23, 2009 | 9.930 | 9.930 | 7.620 | 7.860 | 2,569,009 | -2.02(-20.45%) |
Jul 22, 2009 | 11.03 | 11.06 | 9.870 | 9.880 | 2,891,886 | +0.37(+3.89%) |
Jul 21, 2009 | 9.320 | 9.690 | 9.250 | 9.510 | 612,555 | +0.31(+3.37%) |
Jul 20, 2009 | 9.090 | 9.380 | 8.900 | 9.200 | 288,025 | +0.08(+0.88%) |
Jul 17, 2009 | 8.980 | 9.140 | 8.750 | 9.120 | 324,786 | +0.16(+1.79%) |
Jul 16, 2009 | 8.690 | 8.970 | 8.600 | 8.960 | 256,228 | +0.19(+2.17%) |
Jul 15, 2009 | 8.590 | 8.880 | 8.560 | 8.770 | 508,388 | +0.27(+3.18%) |
Jul 14, 2009 | 8.470 | 8.670 | 8.380 | 8.500 | 430,709 | +0.22(+2.66%) |
Jul 13, 2009 | 8.210 | 8.470 | 8.020 | 8.280 | 378,204 | -0.01(-0.12%) |
Jul 10, 2009 | 7.900 | 8.320 | 7.810 | 8.290 | 273,552 | +0.24(+2.98%) |
Jul 09, 2009 | 7.720 | 8.190 | 7.660 | 8.050 | 386,036 | +0.33(+4.27%) |
Jul 08, 2009 | 7.410 | 7.840 | 7.410 | 7.720 | 483,825 | +0.25(+3.35%) |
Jul 07, 2009 | 7.220 | 7.740 | 7.020 | 7.470 | 565,885 | +0.11(+1.49%) |
Jul 06, 2009 | 7.750 | 7.790 | 7.280 | 7.360 | 649,354 | -0.50(-6.36%) |
Jul 02, 2009 | 8.010 | 8.040 | 7.660 | 7.860 | 745,606 | -0.45(-5.42%) |