Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.980 | 6.250 | 5.875 | 6.190 | 501,861 | +0.23(+3.86%) |
Sep 29, 2009 | 5.870 | 6.000 | 5.780 | 5.960 | 143,962 | +0.11(+1.88%) |
Sep 28, 2009 | 5.590 | 5.900 | 5.590 | 5.850 | 197,819 | +0.26(+4.65%) |
Sep 25, 2009 | 5.520 | 5.640 | 5.310 | 5.590 | 93,004 | +0.05(+0.90%) |
Sep 24, 2009 | 5.730 | 5.750 | 5.470 | 5.540 | 195,017 | -0.19(-3.32%) |
Sep 23, 2009 | 5.980 | 6.000 | 5.700 | 5.730 | 229,580 | -0.24(-4.02%) |
Sep 22, 2009 | 5.670 | 6.170 | 5.530 | 5.970 | 1,224,713 | +0.31(+5.48%) |
Sep 21, 2009 | 5.580 | 5.670 | 5.500 | 5.660 | 93,654 | +0.07(+1.25%) |
Sep 18, 2009 | 5.400 | 5.650 | 5.400 | 5.590 | 413,253 | +0.19(+3.52%) |
Sep 17, 2009 | 5.280 | 5.410 | 5.280 | 5.400 | 182,202 | +0.05(+0.93%) |
Sep 16, 2009 | 5.250 | 5.400 | 5.250 | 5.350 | 461,265 | +0.01(+0.19%) |
Sep 15, 2009 | 5.170 | 5.360 | 5.170 | 5.340 | 193,544 | +0.10(+1.91%) |
Sep 14, 2009 | 5.200 | 5.250 | 5.090 | 5.240 | 143,375 | +0.00(+0.00%) |
Sep 11, 2009 | 5.170 | 5.250 | 5.040 | 5.240 | 225,612 | +0.08(+1.55%) |
Sep 10, 2009 | 4.910 | 5.170 | 4.895 | 5.160 | 292,496 | +0.23(+4.67%) |
Sep 09, 2009 | 4.820 | 5.000 | 4.780 | 4.930 | 163,556 | +0.09(+1.86%) |
Sep 08, 2009 | 4.940 | 4.950 | 4.710 | 4.840 | 144,728 | -0.10(-2.02%) |
Sep 04, 2009 | 4.700 | 4.960 | 4.700 | 4.940 | 296,012 | +0.26(+5.56%) |
Sep 03, 2009 | 4.640 | 4.730 | 4.580 | 4.680 | 89,930 | +0.02(+0.43%) |
Sep 02, 2009 | 4.750 | 4.750 | 4.530 | 4.660 | 287,436 | -0.10(-2.10%) |
Sep 01, 2009 | 4.500 | 4.780 | 4.380 | 4.760 | 473,929 | +0.23(+5.08%) |
Aug 31, 2009 | 4.650 | 4.670 | 4.510 | 4.530 | 481,452 | -0.14(-3.00%) |
Aug 28, 2009 | 4.710 | 4.750 | 4.600 | 4.670 | 145,731 | -0.05(-1.06%) |
Aug 27, 2009 | 4.690 | 4.730 | 4.590 | 4.720 | 88,930 | -0.02(-0.42%) |
Aug 26, 2009 | 4.700 | 4.740 | 4.590 | 4.740 | 129,462 | +0.06(+1.28%) |
Aug 25, 2009 | 4.710 | 4.750 | 4.540 | 4.680 | 172,148 | -0.08(-1.68%) |
Aug 24, 2009 | 4.810 | 4.810 | 4.610 | 4.760 | 144,777 | -0.08(-1.65%) |
Aug 21, 2009 | 4.840 | 4.850 | 4.700 | 4.840 | 203,516 | +0.07(+1.47%) |
Aug 20, 2009 | 4.740 | 4.820 | 4.570 | 4.770 | 159,973 | +0.01(+0.21%) |
Aug 19, 2009 | 4.510 | 4.760 | 4.470 | 4.760 | 90,759 | +0.19(+4.16%) |
Aug 18, 2009 | 4.520 | 4.700 | 4.460 | 4.570 | 123,734 | +0.03(+0.66%) |
Aug 17, 2009 | 4.530 | 4.560 | 4.320 | 4.540 | 237,923 | -0.06(-1.30%) |
Aug 14, 2009 | 4.610 | 4.840 | 4.530 | 4.600 | 235,457 | -0.03(-0.65%) |
Aug 13, 2009 | 4.760 | 4.900 | 4.600 | 4.630 | 119,401 | -0.09(-1.91%) |
Aug 12, 2009 | 4.640 | 4.810 | 4.500 | 4.720 | 274,537 | +0.06(+1.29%) |
Aug 11, 2009 | 4.680 | 4.710 | 4.550 | 4.660 | 246,497 | -0.05(-1.06%) |
Aug 10, 2009 | 4.750 | 4.800 | 4.610 | 4.710 | 248,216 | -0.08(-1.67%) |
Aug 07, 2009 | 4.580 | 4.870 | 4.561 | 4.790 | 300,594 | +0.23(+5.04%) |
Aug 06, 2009 | 4.740 | 4.740 | 4.500 | 4.560 | 242,199 | -0.23(-4.80%) |
Aug 05, 2009 | 4.850 | 4.900 | 4.720 | 4.790 | 314,350 | -0.06(-1.24%) |
Aug 04, 2009 | 4.840 | 4.930 | 4.761 | 4.850 | 131,505 | +0.01(+0.21%) |
Aug 03, 2009 | 4.790 | 4.900 | 4.730 | 4.840 | 273,894 | +0.01(+0.21%) |
Jul 31, 2009 | 4.770 | 4.940 | 4.730 | 4.830 | 277,357 | +0.03(+0.63%) |
Jul 30, 2009 | 4.800 | 4.970 | 4.700 | 4.800 | 684,743 | +0.03(+0.63%) |
Jul 29, 2009 | 4.670 | 4.800 | 4.540 | 4.770 | 133,990 | +0.06(+1.27%) |
Jul 28, 2009 | 4.800 | 4.800 | 4.590 | 4.710 | 336,129 | -0.23(-4.66%) |
Jul 27, 2009 | 4.820 | 5.050 | 4.610 | 4.940 | 554,055 | -0.01(-0.20%) |
Jul 24, 2009 | 4.640 | 4.970 | 4.570 | 4.950 | 506,901 | +0.34(+7.38%) |
Jul 23, 2009 | 4.060 | 4.680 | 4.060 | 4.610 | 1,586,333 | +0.60(+14.96%) |
Jul 22, 2009 | 4.000 | 4.030 | 3.910 | 4.010 | 291,581 | +0.01(+0.25%) |
Jul 21, 2009 | 3.980 | 4.000 | 3.850 | 4.000 | 274,644 | +0.04(+1.01%) |
Jul 20, 2009 | 3.940 | 3.980 | 3.750 | 3.960 | 206,693 | +0.05(+1.28%) |
Jul 17, 2009 | 4.030 | 4.030 | 3.720 | 3.910 | 173,712 | -0.09(-2.25%) |
Jul 16, 2009 | 3.960 | 4.000 | 3.920 | 4.000 | 123,124 | +0.04(+1.01%) |
Jul 15, 2009 | 3.930 | 4.000 | 3.920 | 3.960 | 311,154 | +0.08(+2.06%) |
Jul 14, 2009 | 3.710 | 3.940 | 3.660 | 3.880 | 176,547 | +0.18(+4.86%) |
Jul 13, 2009 | 3.540 | 3.730 | 3.540 | 3.700 | 131,261 | +0.17(+4.82%) |
Jul 10, 2009 | 3.580 | 3.640 | 3.500 | 3.530 | 171,623 | -0.05(-1.40%) |
Jul 09, 2009 | 3.480 | 3.650 | 3.420 | 3.580 | 591,349 | +0.11(+3.17%) |
Jul 08, 2009 | 3.560 | 3.610 | 3.410 | 3.470 | 150,345 | -0.07(-1.98%) |
Jul 07, 2009 | 3.550 | 3.679 | 3.460 | 3.540 | 148,048 | +0.00(+0.00%) |
Jul 06, 2009 | 3.550 | 3.550 | 3.460 | 3.540 | 191,777 | +0.00(+0.00%) |
Jul 02, 2009 | 3.500 | 3.600 | 3.450 | 3.540 | 388,781 | +0.08(+2.31%) |