Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.610 | 6.990 | 6.510 | 6.570 | 240,284 | -0.08(-1.20%) |
Sep 29, 2009 | 6.130 | 6.710 | 6.010 | 6.650 | 247,822 | +0.52(+8.48%) |
Sep 28, 2009 | 6.400 | 6.410 | 6.050 | 6.130 | 264,148 | -0.27(-4.22%) |
Sep 25, 2009 | 6.540 | 6.770 | 6.300 | 6.400 | 203,467 | -0.22(-3.32%) |
Sep 24, 2009 | 7.010 | 7.130 | 6.510 | 6.620 | 346,400 | -0.43(-6.10%) |
Sep 23, 2009 | 7.300 | 7.300 | 6.960 | 7.050 | 180,345 | -0.18(-2.49%) |
Sep 22, 2009 | 7.010 | 7.440 | 6.500 | 7.230 | 344,356 | +0.21(+2.99%) |
Sep 21, 2009 | 7.020 | 7.480 | 6.810 | 7.020 | 442,744 | -0.23(-3.17%) |
Sep 18, 2009 | 6.080 | 7.270 | 6.080 | 7.250 | 683,326 | +1.13(+18.46%) |
Sep 17, 2009 | 6.420 | 6.500 | 6.050 | 6.120 | 318,694 | -0.33(-5.12%) |
Sep 16, 2009 | 6.700 | 6.810 | 6.330 | 6.450 | 381,755 | -0.25(-3.73%) |
Sep 15, 2009 | 7.250 | 7.260 | 6.500 | 6.700 | 596,436 | -0.61(-8.34%) |
Sep 14, 2009 | 7.500 | 7.500 | 7.090 | 7.310 | 237,713 | -0.28(-3.69%) |
Sep 11, 2009 | 7.350 | 7.750 | 7.240 | 7.590 | 436,445 | +0.35(+4.83%) |
Sep 10, 2009 | 7.320 | 7.380 | 6.840 | 7.240 | 597,374 | -0.20(-2.69%) |
Sep 09, 2009 | 8.880 | 8.880 | 7.050 | 7.440 | 1,299,454 | -1.26(-14.48%) |
Sep 08, 2009 | 8.350 | 9.000 | 8.250 | 8.700 | 675,699 | +0.55(+6.75%) |
Sep 04, 2009 | 7.630 | 8.640 | 7.620 | 8.150 | 681,002 | +0.65(+8.67%) |
Sep 03, 2009 | 7.200 | 7.620 | 6.980 | 7.500 | 556,784 | +0.72(+10.62%) |
Sep 02, 2009 | 7.000 | 7.000 | 6.550 | 6.780 | 354,133 | -0.12(-1.74%) |
Sep 01, 2009 | 6.450 | 6.990 | 5.800 | 6.900 | 531,367 | +0.48(+7.48%) |
Aug 31, 2009 | 5.750 | 6.682 | 5.750 | 6.420 | 662,108 | +0.48(+8.08%) |
Aug 28, 2009 | 5.910 | 5.970 | 5.590 | 5.940 | 153,335 | +0.20(+3.48%) |
Aug 27, 2009 | 5.950 | 5.950 | 5.080 | 5.740 | 254,874 | -0.19(-3.20%) |
Aug 26, 2009 | 5.950 | 6.011 | 5.850 | 5.930 | 262,448 | +0.12(+2.07%) |
Aug 25, 2009 | 5.410 | 5.840 | 5.360 | 5.810 | 283,754 | +0.55(+10.46%) |
Aug 24, 2009 | 5.140 | 5.500 | 5.080 | 5.260 | 268,693 | +0.24(+4.78%) |
Aug 21, 2009 | 5.000 | 5.090 | 4.800 | 5.020 | 182,682 | +0.17(+3.51%) |
Aug 20, 2009 | 4.280 | 5.190 | 4.270 | 4.850 | 445,443 | +0.71(+17.15%) |
Aug 19, 2009 | 4.300 | 4.400 | 4.140 | 4.140 | 122,497 | -0.24(-5.48%) |
Aug 18, 2009 | 4.200 | 4.400 | 4.150 | 4.380 | 316,831 | +0.29(+7.09%) |
Aug 17, 2009 | 4.050 | 4.250 | 3.920 | 4.090 | 405,406 | +0.54(+15.21%) |
Aug 14, 2009 | 3.570 | 3.570 | 3.500 | 3.550 | 6,648 | +0.05(+1.43%) |
Aug 13, 2009 | 3.540 | 3.544 | 3.490 | 3.500 | 15,208 | -0.10(-2.78%) |
Aug 12, 2009 | 3.340 | 3.610 | 3.340 | 3.600 | 42,534 | +0.15(+4.35%) |
Aug 11, 2009 | 3.710 | 3.710 | 3.230 | 3.450 | 100,429 | -0.20(-5.48%) |
Aug 10, 2009 | 3.810 | 3.810 | 3.650 | 3.650 | 20,999 | -0.25(-6.41%) |
Aug 07, 2009 | 3.900 | 3.950 | 3.680 | 3.900 | 40,479 | +0.00(+0.00%) |
Aug 06, 2009 | 3.800 | 3.900 | 3.580 | 3.900 | 44,875 | +0.10(+2.63%) |
Aug 05, 2009 | 3.709 | 3.830 | 3.600 | 3.800 | 54,120 | +0.06(+1.60%) |
Aug 04, 2009 | 3.860 | 3.890 | 3.653 | 3.740 | 31,835 | -0.05(-1.32%) |
Aug 03, 2009 | 3.730 | 3.880 | 3.730 | 3.790 | 22,971 | +0.05(+1.34%) |
Jul 31, 2009 | 3.800 | 3.940 | 3.600 | 3.740 | 63,800 | -0.06(-1.58%) |
Jul 30, 2009 | 4.060 | 4.230 | 3.510 | 3.800 | 157,000 | -0.08(-2.06%) |
Jul 29, 2009 | 3.400 | 3.970 | 3.400 | 3.880 | 80,800 | +0.58(+17.58%) |
Jul 28, 2009 | 3.190 | 3.300 | 3.170 | 3.300 | 35,300 | +0.18(+5.77%) |
Jul 27, 2009 | 3.000 | 3.220 | 3.000 | 3.120 | 24,700 | +0.08(+2.63%) |
Jul 24, 2009 | 3.290 | 3.290 | 3.000 | 3.040 | 28,300 | -0.21(-6.46%) |
Jul 23, 2009 | 3.270 | 3.300 | 3.240 | 3.250 | 25,000 | +0.04(+1.25%) |
Jul 22, 2009 | 3.120 | 3.250 | 3.040 | 3.210 | 25,000 | +0.01(+0.31%) |
Jul 21, 2009 | 3.270 | 3.270 | 2.930 | 3.200 | 43,000 | -0.12(-3.61%) |
Jul 20, 2009 | 3.330 | 3.390 | 3.200 | 3.320 | 30,400 | +0.07(+2.15%) |
Jul 17, 2009 | 3.330 | 3.500 | 3.170 | 3.250 | 114,900 | -0.06(-1.81%) |
Jul 16, 2009 | 2.890 | 3.310 | 2.890 | 3.310 | 125,564 | +0.45(+15.73%) |
Jul 15, 2009 | 2.650 | 2.890 | 2.650 | 2.860 | 70,950 | +0.26(+10.00%) |
Jul 14, 2009 | 2.600 | 2.700 | 2.600 | 2.600 | 18,840 | -0.10(-3.70%) |
Jul 13, 2009 | 2.490 | 2.708 | 2.490 | 2.700 | 22,266 | +0.10(+3.85%) |
Jul 10, 2009 | 2.510 | 2.600 | 2.500 | 2.600 | 9,826 | +0.04(+1.56%) |
Jul 09, 2009 | 2.570 | 2.669 | 2.530 | 2.560 | 25,895 | -0.04(-1.54%) |
Jul 08, 2009 | 2.720 | 2.720 | 2.460 | 2.600 | 40,846 | -0.06(-2.26%) |
Jul 07, 2009 | 2.670 | 2.690 | 2.600 | 2.660 | 31,821 | +0.06(+2.31%) |
Jul 06, 2009 | 2.700 | 2.701 | 2.550 | 2.600 | 40,221 | -0.18(-6.47%) |
Jul 02, 2009 | 2.650 | 2.780 | 2.620 | 2.780 | 52,597 | +0.09(+3.35%) |