Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.133 | 6.133 | 5.920 | 6.020 | 301,323 | -0.08(-1.31%) |
Sep 29, 2009 | 6.023 | 6.113 | 5.880 | 6.100 | 424,641 | +0.08(+1.33%) |
Sep 28, 2009 | 5.897 | 6.083 | 5.883 | 6.020 | 334,369 | +0.10(+1.75%) |
Sep 25, 2009 | 5.943 | 6.010 | 5.850 | 5.917 | 338,320 | -0.03(-0.56%) |
Sep 24, 2009 | 6.030 | 6.073 | 5.833 | 5.950 | 525,164 | -0.07(-1.16%) |
Sep 23, 2009 | 6.017 | 6.147 | 5.933 | 6.020 | 865,077 | +0.02(+0.33%) |
Sep 22, 2009 | 5.970 | 6.057 | 5.953 | 6.000 | 459,789 | +0.07(+1.12%) |
Sep 21, 2009 | 6.003 | 6.037 | 5.807 | 5.933 | 781,900 | -0.11(-1.82%) |
Sep 18, 2009 | 6.247 | 6.247 | 5.890 | 6.043 | 947,225 | -0.20(-3.20%) |
Sep 17, 2009 | 6.373 | 6.463 | 6.207 | 6.243 | 1,511,915 | -0.14(-2.19%) |
Sep 16, 2009 | 6.297 | 6.447 | 6.297 | 6.383 | 1,216,019 | +0.09(+1.38%) |
Sep 15, 2009 | 6.063 | 6.450 | 6.047 | 6.297 | 1,421,700 | +0.23(+3.85%) |
Sep 14, 2009 | 5.960 | 6.147 | 5.870 | 6.063 | 1,350,145 | +0.10(+1.73%) |
Sep 11, 2009 | 5.697 | 5.997 | 5.697 | 5.960 | 2,277,693 | +0.29(+5.11%) |
Sep 10, 2009 | 5.457 | 5.673 | 5.420 | 5.670 | 1,030,489 | +0.22(+4.04%) |
Sep 09, 2009 | 5.223 | 5.500 | 5.223 | 5.450 | 981,029 | +0.22(+4.14%) |
Sep 08, 2009 | 5.117 | 5.280 | 5.117 | 5.233 | 1,252,199 | +0.14(+2.68%) |
Sep 04, 2009 | 5.060 | 5.170 | 5.043 | 5.097 | 965,765 | +0.02(+0.39%) |
Sep 03, 2009 | 5.003 | 5.137 | 4.970 | 5.077 | 554,564 | +0.09(+1.74%) |
Sep 02, 2009 | 4.943 | 5.000 | 4.890 | 4.990 | 537,731 | +0.09(+1.77%) |
Sep 01, 2009 | 4.987 | 5.197 | 4.843 | 4.903 | 1,117,055 | -0.07(-1.41%) |
Aug 31, 2009 | 4.847 | 5.000 | 4.807 | 4.973 | 517,727 | +0.07(+1.50%) |
Aug 28, 2009 | 4.943 | 4.943 | 4.833 | 4.900 | 472,987 | -0.03(-0.68%) |
Aug 27, 2009 | 5.043 | 5.043 | 4.787 | 4.933 | 974,201 | -0.12(-2.37%) |
Aug 26, 2009 | 5.050 | 5.119 | 5.043 | 5.053 | 654,463 | -0.03(-0.52%) |
Aug 25, 2009 | 5.047 | 5.083 | 5.003 | 5.080 | 857,016 | +0.05(+0.99%) |
Aug 24, 2009 | 4.950 | 5.070 | 4.950 | 5.030 | 1,104,416 | +0.11(+2.31%) |
Aug 21, 2009 | 4.807 | 4.940 | 4.783 | 4.917 | 940,535 | +0.15(+3.07%) |
Aug 20, 2009 | 4.697 | 4.827 | 4.697 | 4.770 | 740,853 | +0.10(+2.14%) |
Aug 19, 2009 | 4.527 | 4.693 | 4.507 | 4.670 | 560,447 | +0.11(+2.34%) |
Aug 18, 2009 | 4.497 | 4.620 | 4.487 | 4.563 | 375,266 | +0.02(+0.35%) |
Aug 17, 2009 | 4.653 | 4.653 | 4.483 | 4.547 | 674,480 | -0.15(-3.11%) |
Aug 14, 2009 | 4.690 | 4.727 | 4.617 | 4.693 | 387,467 | -0.03(-0.71%) |
Aug 13, 2009 | 4.633 | 4.727 | 4.517 | 4.727 | 489,295 | +0.13(+2.75%) |
Aug 12, 2009 | 4.543 | 4.654 | 4.540 | 4.600 | 335,932 | +0.05(+1.17%) |
Aug 11, 2009 | 4.693 | 4.713 | 4.467 | 4.547 | 459,750 | -0.12(-2.57%) |
Aug 10, 2009 | 4.643 | 4.723 | 4.593 | 4.667 | 346,867 | +0.02(+0.43%) |
Aug 07, 2009 | 4.693 | 4.737 | 4.617 | 4.647 | 575,076 | -0.02(-0.50%) |
Aug 06, 2009 | 4.727 | 4.777 | 4.637 | 4.670 | 461,799 | -0.02(-0.50%) |
Aug 05, 2009 | 4.647 | 4.740 | 4.627 | 4.693 | 572,802 | +0.06(+1.29%) |
Aug 04, 2009 | 4.600 | 4.703 | 4.523 | 4.633 | 749,905 | +0.03(+0.72%) |
Aug 03, 2009 | 4.487 | 4.667 | 4.487 | 4.600 | 747,585 | +0.15(+3.45%) |
Jul 31, 2009 | 4.497 | 4.540 | 4.400 | 4.447 | 578,112 | -0.08(-1.84%) |
Jul 30, 2009 | 4.447 | 4.607 | 4.447 | 4.530 | 458,634 | +0.10(+2.26%) |
Jul 29, 2009 | 4.510 | 4.510 | 4.357 | 4.430 | 564,927 | -0.08(-1.70%) |
Jul 28, 2009 | 4.633 | 4.633 | 4.443 | 4.507 | 704,838 | -0.14(-3.08%) |
Jul 27, 2009 | 4.640 | 4.720 | 4.570 | 4.650 | 767,395 | +0.04(+0.94%) |
Jul 24, 2009 | 4.460 | 4.647 | 4.440 | 4.607 | 1,248 | +0.14(+3.06%) |
Jul 23, 2009 | 4.417 | 4.527 | 4.417 | 4.470 | 1,068,568 | +0.05(+1.13%) |
Jul 22, 2009 | 4.267 | 4.450 | 4.253 | 4.420 | 690,935 | +0.11(+2.55%) |
Jul 21, 2009 | 4.240 | 4.343 | 4.233 | 4.310 | 483,541 | +0.08(+1.81%) |
Jul 20, 2009 | 4.167 | 4.270 | 4.147 | 4.233 | 680,381 | +0.07(+1.68%) |
Jul 17, 2009 | 4.153 | 4.180 | 4.110 | 4.163 | 838,520 | +0.01(+0.24%) |
Jul 16, 2009 | 4.167 | 4.183 | 4.097 | 4.153 | 954,014 | -0.02(-0.40%) |
Jul 15, 2009 | 4.233 | 4.233 | 4.103 | 4.170 | 707,214 | -0.02(-0.48%) |
Jul 14, 2009 | 4.350 | 4.350 | 4.190 | 4.190 | 368,086 | -0.07(-1.72%) |
Jul 13, 2009 | 4.220 | 4.277 | 4.180 | 4.263 | 428,730 | -0.02(-0.39%) |
Jul 10, 2009 | 4.283 | 4.300 | 4.093 | 4.280 | 656,849 | -0.01(-0.31%) |
Jul 09, 2009 | 4.367 | 4.383 | 4.277 | 4.293 | 494,713 | -0.06(-1.30%) |
Jul 08, 2009 | 4.437 | 4.533 | 4.300 | 4.350 | 605,256 | -0.11(-2.54%) |
Jul 07, 2009 | 4.563 | 4.580 | 4.383 | 4.463 | 572,124 | -0.12(-2.55%) |
Jul 06, 2009 | 4.650 | 4.650 | 4.537 | 4.580 | 486,124 | -0.10(-2.21%) |
Jul 02, 2009 | 4.753 | 4.753 | 4.670 | 4.683 | 394,955 | -0.12(-2.43%) |