Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.460 | 5.670 | 5.400 | 5.650 | 76,989 | +0.20(+3.67%) |
Sep 29, 2009 | 5.480 | 5.590 | 5.420 | 5.450 | 30,431 | -0.12(-2.15%) |
Sep 28, 2009 | 5.510 | 5.640 | 5.450 | 5.570 | 63,598 | +0.00(+0.00%) |
Sep 25, 2009 | 5.490 | 5.590 | 5.390 | 5.570 | 73,752 | -0.05(-0.89%) |
Sep 24, 2009 | 5.430 | 5.670 | 5.150 | 5.620 | 42,247 | +0.14(+2.55%) |
Sep 23, 2009 | 5.550 | 5.700 | 5.170 | 5.480 | 61,862 | +0.00(+0.00%) |
Sep 22, 2009 | 5.520 | 5.650 | 5.370 | 5.480 | 150,404 | -0.12(-2.14%) |
Sep 21, 2009 | 5.960 | 6.130 | 5.600 | 5.600 | 71,085 | -0.32(-5.41%) |
Sep 18, 2009 | 6.170 | 6.170 | 5.920 | 5.920 | 100,677 | -0.18(-2.90%) |
Sep 17, 2009 | 6.120 | 6.180 | 6.000 | 6.096 | 68,809 | +0.24(+4.03%) |
Sep 16, 2009 | 5.900 | 6.200 | 5.819 | 5.860 | 177,632 | -0.04(-0.67%) |
Sep 15, 2009 | 5.520 | 5.950 | 5.460 | 5.900 | 141,931 | +0.31(+5.55%) |
Sep 14, 2009 | 5.620 | 5.680 | 5.450 | 5.590 | 60,814 | -0.07(-1.24%) |
Sep 11, 2009 | 5.740 | 5.740 | 5.640 | 5.660 | 11,142 | -0.10(-1.68%) |
Sep 10, 2009 | 5.630 | 5.780 | 5.610 | 5.757 | 12,407 | +0.06(+1.00%) |
Sep 09, 2009 | 5.690 | 5.850 | 5.500 | 5.700 | 43,437 | -0.01(-0.18%) |
Sep 08, 2009 | 5.630 | 5.710 | 5.530 | 5.710 | 57,158 | +0.10(+1.78%) |
Sep 04, 2009 | 5.410 | 5.610 | 5.410 | 5.610 | 62,000 | +0.16(+2.94%) |
Sep 03, 2009 | 5.500 | 5.610 | 5.380 | 5.450 | 55,900 | +0.05(+0.93%) |
Sep 02, 2009 | 5.550 | 5.550 | 5.250 | 5.400 | 22,525 | -0.30(-5.26%) |
Sep 01, 2009 | 5.340 | 5.700 | 5.340 | 5.700 | 71,478 | +0.25(+4.59%) |
Aug 31, 2009 | 5.610 | 5.610 | 5.220 | 5.450 | 33,158 | -0.14(-2.50%) |
Aug 28, 2009 | 5.590 | 5.690 | 5.380 | 5.590 | 63,710 | +0.19(+3.52%) |
Aug 27, 2009 | 5.450 | 5.550 | 5.110 | 5.400 | 30,995 | -0.01(-0.18%) |
Aug 26, 2009 | 5.450 | 5.700 | 5.370 | 5.410 | 44,124 | +0.01(+0.19%) |
Aug 25, 2009 | 5.300 | 5.700 | 5.300 | 5.400 | 83,625 | +0.00(+0.00%) |
Aug 24, 2009 | 5.390 | 5.940 | 5.140 | 5.400 | 289,277 | +0.29(+5.67%) |
Aug 21, 2009 | 4.980 | 5.270 | 4.980 | 5.110 | 82,463 | +0.20(+4.08%) |
Aug 20, 2009 | 4.770 | 5.030 | 4.770 | 4.910 | 76,011 | +0.14(+2.94%) |
Aug 19, 2009 | 4.715 | 4.770 | 4.520 | 4.770 | 22,017 | +0.03(+0.63%) |
Aug 18, 2009 | 4.680 | 4.740 | 4.590 | 4.740 | 35,507 | -0.03(-0.63%) |
Aug 17, 2009 | 4.770 | 4.870 | 4.660 | 4.770 | 15,329 | -0.17(-3.44%) |
Aug 14, 2009 | 5.030 | 5.100 | 4.790 | 4.940 | 41,142 | -0.08(-1.59%) |
Aug 13, 2009 | 5.040 | 5.080 | 4.920 | 5.020 | 10,600 | -0.08(-1.57%) |
Aug 12, 2009 | 5.100 | 5.100 | 4.950 | 5.100 | 11,957 | +0.00(+0.00%) |
Aug 11, 2009 | 4.800 | 5.200 | 4.800 | 5.100 | 76,254 | +0.20(+4.08%) |
Aug 10, 2009 | 5.020 | 5.020 | 4.790 | 4.900 | 37,162 | -0.16(-3.16%) |
Aug 07, 2009 | 4.960 | 5.110 | 4.960 | 5.060 | 42,799 | +0.16(+3.31%) |
Aug 06, 2009 | 4.890 | 4.950 | 4.790 | 4.898 | 64,085 | +0.15(+3.12%) |
Aug 05, 2009 | 4.660 | 4.750 | 4.660 | 4.750 | 13,486 | +0.08(+1.81%) |
Aug 04, 2009 | 4.420 | 4.750 | 4.340 | 4.665 | 42,716 | +0.09(+1.86%) |
Aug 03, 2009 | 4.800 | 4.810 | 4.540 | 4.580 | 32,753 | -0.09(-1.93%) |
Jul 31, 2009 | 4.620 | 4.730 | 4.470 | 4.670 | 25,285 | +0.13(+2.86%) |
Jul 30, 2009 | 4.650 | 4.763 | 4.530 | 4.540 | 20,871 | -0.00(-0.07%) |
Jul 29, 2009 | 4.330 | 4.578 | 4.260 | 4.543 | 12,642 | +0.20(+4.68%) |
Jul 28, 2009 | 4.320 | 4.420 | 4.290 | 4.340 | 3,324 | +0.10(+2.36%) |
Jul 27, 2009 | 4.520 | 4.540 | 4.220 | 4.240 | 13,360 | -0.14(-3.20%) |
Jul 24, 2009 | 4.640 | 4.690 | 4.380 | 4.380 | 700 | -0.22(-4.78%) |
Jul 23, 2009 | 4.770 | 4.840 | 4.540 | 4.600 | 70,440 | -0.10(-2.13%) |
Jul 22, 2009 | 4.370 | 4.700 | 4.310 | 4.700 | 41,000 | +0.40(+9.30%) |
Jul 21, 2009 | 4.470 | 4.490 | 4.300 | 4.300 | 10,277 | -0.20(-4.44%) |
Jul 20, 2009 | 4.320 | 4.500 | 4.280 | 4.500 | 32,581 | +0.16(+3.69%) |
Jul 17, 2009 | 4.460 | 4.480 | 4.150 | 4.340 | 64,905 | -0.14(-3.13%) |
Jul 16, 2009 | 3.780 | 4.480 | 3.730 | 4.480 | 88,230 | +0.35(+8.47%) |
Jul 15, 2009 | 4.210 | 4.390 | 4.050 | 4.130 | 63,884 | +0.03(+0.73%) |
Jul 14, 2009 | 3.970 | 4.140 | 3.970 | 4.100 | 9,359 | +0.26(+6.77%) |
Jul 13, 2009 | 3.980 | 4.200 | 3.840 | 3.840 | 33,837 | -0.15(-3.76%) |
Jul 10, 2009 | 3.660 | 4.000 | 3.660 | 3.990 | 20,149 | +0.23(+6.12%) |
Jul 09, 2009 | 3.940 | 4.000 | 3.760 | 3.760 | 25,300 | -0.27(-6.70%) |
Jul 08, 2009 | 4.570 | 4.570 | 3.940 | 4.030 | 50,528 | -0.45(-10.04%) |
Jul 07, 2009 | 4.250 | 4.480 | 4.250 | 4.480 | 28,507 | +0.27(+6.41%) |
Jul 06, 2009 | 4.080 | 4.250 | 3.940 | 4.210 | 19,075 | +0.03(+0.72%) |
Jul 02, 2009 | 4.310 | 4.310 | 4.150 | 4.180 | 38,351 | -0.32(-7.11%) |