Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.800 | 4.800 | 4.500 | 4.540 | 272,244 | -0.24(-5.02%) |
Sep 29, 2009 | 4.860 | 4.860 | 4.700 | 4.780 | 46,265 | -0.08(-1.65%) |
Sep 28, 2009 | 4.850 | 4.950 | 4.810 | 4.860 | 102,079 | +0.06(+1.25%) |
Sep 25, 2009 | 4.750 | 4.800 | 4.710 | 4.800 | 108,636 | +0.04(+0.84%) |
Sep 24, 2009 | 5.020 | 5.060 | 4.730 | 4.760 | 186,016 | -0.25(-4.99%) |
Sep 23, 2009 | 5.070 | 5.160 | 4.950 | 5.010 | 343,981 | -0.07(-1.38%) |
Sep 22, 2009 | 5.240 | 5.265 | 5.000 | 5.080 | 190,722 | -0.13(-2.50%) |
Sep 21, 2009 | 5.260 | 5.310 | 5.170 | 5.210 | 226,802 | -0.02(-0.38%) |
Sep 18, 2009 | 5.300 | 5.340 | 5.100 | 5.230 | 384,056 | -0.04(-0.76%) |
Sep 17, 2009 | 5.440 | 5.700 | 5.150 | 5.270 | 5,668,579 | -0.18(-3.30%) |
Sep 16, 2009 | 5.390 | 5.490 | 5.300 | 5.450 | 115,125 | +0.03(+0.55%) |
Sep 15, 2009 | 5.510 | 5.540 | 5.350 | 5.420 | 125,106 | -0.09(-1.63%) |
Sep 14, 2009 | 5.390 | 5.510 | 5.350 | 5.510 | 110,916 | +0.10(+1.85%) |
Sep 11, 2009 | 5.410 | 5.420 | 5.320 | 5.410 | 128,349 | -0.01(-0.18%) |
Sep 10, 2009 | 5.450 | 5.460 | 5.310 | 5.420 | 132,710 | -0.05(-0.91%) |
Sep 09, 2009 | 5.470 | 5.540 | 5.310 | 5.470 | 171,081 | -0.02(-0.36%) |
Sep 08, 2009 | 5.600 | 5.600 | 5.350 | 5.490 | 100,447 | -0.07(-1.26%) |
Sep 04, 2009 | 5.410 | 5.560 | 5.310 | 5.560 | 82,210 | +0.11(+2.02%) |
Sep 03, 2009 | 5.380 | 5.450 | 5.280 | 5.450 | 94,970 | +0.09(+1.68%) |
Sep 02, 2009 | 5.300 | 5.440 | 5.255 | 5.360 | 83,773 | +0.06(+1.13%) |
Sep 01, 2009 | 5.380 | 5.510 | 5.270 | 5.300 | 132,866 | -0.12(-2.21%) |
Aug 31, 2009 | 5.500 | 5.500 | 5.340 | 5.420 | 86,916 | -0.12(-2.17%) |
Aug 28, 2009 | 5.820 | 5.820 | 5.510 | 5.540 | 78,463 | -0.25(-4.32%) |
Aug 27, 2009 | 5.820 | 5.830 | 5.620 | 5.790 | 42,792 | -0.04(-0.69%) |
Aug 26, 2009 | 5.900 | 5.930 | 5.820 | 5.830 | 108,528 | -0.10(-1.69%) |
Aug 25, 2009 | 6.010 | 6.010 | 5.790 | 5.930 | 70,661 | -0.07(-1.17%) |
Aug 24, 2009 | 5.980 | 6.030 | 5.900 | 6.000 | 39,692 | +0.02(+0.33%) |
Aug 21, 2009 | 6.070 | 6.070 | 5.900 | 5.980 | 211,893 | +0.00(+0.00%) |
Aug 20, 2009 | 5.720 | 5.990 | 5.405 | 5.980 | 109,031 | +0.23(+4.00%) |
Aug 19, 2009 | 5.240 | 5.750 | 5.240 | 5.750 | 94,033 | +0.49(+9.32%) |
Aug 18, 2009 | 5.350 | 5.390 | 5.240 | 5.260 | 109,496 | -0.10(-1.87%) |
Aug 17, 2009 | 5.460 | 5.520 | 5.240 | 5.360 | 74,782 | -0.21(-3.77%) |
Aug 14, 2009 | 5.620 | 5.650 | 5.320 | 5.570 | 130,061 | -0.08(-1.42%) |
Aug 13, 2009 | 5.890 | 5.890 | 5.620 | 5.650 | 61,201 | -0.21(-3.58%) |
Aug 12, 2009 | 5.480 | 5.980 | 5.330 | 5.860 | 132,429 | +0.37(+6.74%) |
Aug 11, 2009 | 5.590 | 5.750 | 5.490 | 5.490 | 64,183 | -0.12(-2.14%) |
Aug 10, 2009 | 5.750 | 5.790 | 5.440 | 5.610 | 75,694 | -0.19(-3.28%) |
Aug 07, 2009 | 5.570 | 5.910 | 5.570 | 5.800 | 130,143 | +0.35(+6.42%) |
Aug 06, 2009 | 5.740 | 5.780 | 5.400 | 5.450 | 65,024 | -0.28(-4.89%) |
Aug 05, 2009 | 5.950 | 5.950 | 5.690 | 5.730 | 86,963 | -0.20(-3.37%) |
Aug 04, 2009 | 5.860 | 6.010 | 5.810 | 5.930 | 99,012 | +0.00(+0.00%) |
Aug 03, 2009 | 6.180 | 6.190 | 5.880 | 5.930 | 93,654 | -0.19(-3.10%) |
Jul 31, 2009 | 6.080 | 6.250 | 5.800 | 6.120 | 171,961 | -0.01(-0.16%) |
Jul 30, 2009 | 6.130 | 6.250 | 5.950 | 6.130 | 151,311 | -0.02(-0.33%) |
Jul 29, 2009 | 5.940 | 6.180 | 5.810 | 6.150 | 105,885 | +0.14(+2.33%) |
Jul 28, 2009 | 5.700 | 6.030 | 5.690 | 6.010 | 126,812 | +0.24(+4.16%) |
Jul 27, 2009 | 5.780 | 5.930 | 5.600 | 5.770 | 195,757 | -0.05(-0.86%) |
Jul 24, 2009 | 5.660 | 5.820 | 5.580 | 5.820 | 105,722 | +0.12(+2.11%) |
Jul 23, 2009 | 5.340 | 5.710 | 5.270 | 5.700 | 202,164 | +0.33(+6.15%) |
Jul 22, 2009 | 5.420 | 5.500 | 5.300 | 5.370 | 181,686 | -0.13(-2.36%) |
Jul 21, 2009 | 5.410 | 5.502 | 5.110 | 5.500 | 315,021 | +0.15(+2.80%) |
Jul 20, 2009 | 5.660 | 5.750 | 5.270 | 5.350 | 217,376 | -0.26(-4.63%) |
Jul 17, 2009 | 5.680 | 5.840 | 5.480 | 5.610 | 135,347 | +0.01(+0.18%) |
Jul 16, 2009 | 5.380 | 5.700 | 5.380 | 5.600 | 243,854 | -0.41(-6.82%) |
Jul 15, 2009 | 5.980 | 6.040 | 5.910 | 6.010 | 234,215 | +0.06(+1.01%) |
Jul 14, 2009 | 5.870 | 5.950 | 5.780 | 5.950 | 44,533 | +0.05(+0.85%) |
Jul 13, 2009 | 5.810 | 5.910 | 5.600 | 5.900 | 169,364 | +0.14(+2.43%) |
Jul 10, 2009 | 5.660 | 5.770 | 5.470 | 5.760 | 217,249 | +0.08(+1.41%) |
Jul 09, 2009 | 5.780 | 5.830 | 5.620 | 5.680 | 241,096 | -0.04(-0.70%) |
Jul 08, 2009 | 5.850 | 5.970 | 5.640 | 5.720 | 277,698 | -0.08(-1.38%) |
Jul 07, 2009 | 5.910 | 6.050 | 5.800 | 5.800 | 202,832 | -0.09(-1.53%) |
Jul 06, 2009 | 5.950 | 6.115 | 5.800 | 5.890 | 152,478 | -0.15(-2.48%) |
Jul 02, 2009 | 6.080 | 6.140 | 5.810 | 6.040 | 278,050 | -0.15(-2.42%) |