Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.250 | 5.490 | 5.250 | 5.300 | 12,549 | -0.16(-2.93%) |
Sep 29, 2009 | 5.510 | 5.510 | 5.250 | 5.460 | 23,150 | -0.03(-0.55%) |
Sep 28, 2009 | 5.510 | 5.550 | 5.260 | 5.490 | 39,171 | +0.15(+2.81%) |
Sep 25, 2009 | 5.660 | 5.660 | 5.292 | 5.340 | 10,692 | -0.40(-6.97%) |
Sep 24, 2009 | 5.565 | 5.740 | 5.300 | 5.740 | 24,151 | -0.15(-2.55%) |
Sep 23, 2009 | 5.820 | 5.890 | 5.650 | 5.890 | 11,274 | +0.08(+1.38%) |
Sep 22, 2009 | 5.710 | 5.850 | 5.530 | 5.810 | 16,055 | +0.12(+2.11%) |
Sep 21, 2009 | 5.500 | 5.690 | 5.500 | 5.690 | 24,510 | +0.19(+3.45%) |
Sep 18, 2009 | 5.410 | 5.550 | 5.410 | 5.500 | 35,283 | -0.03(-0.54%) |
Sep 17, 2009 | 5.300 | 5.580 | 5.211 | 5.530 | 48,060 | +0.20(+3.75%) |
Sep 16, 2009 | 5.210 | 5.410 | 5.135 | 5.330 | 15,087 | +0.13(+2.50%) |
Sep 15, 2009 | 5.050 | 5.240 | 4.980 | 5.200 | 18,115 | +0.11(+2.16%) |
Sep 14, 2009 | 5.010 | 5.110 | 5.000 | 5.090 | 34,613 | +0.08(+1.60%) |
Sep 11, 2009 | 5.080 | 5.090 | 4.950 | 5.010 | 38,515 | -0.08(-1.57%) |
Sep 10, 2009 | 5.050 | 5.140 | 5.020 | 5.090 | 25,259 | +0.04(+0.79%) |
Sep 09, 2009 | 5.080 | 5.200 | 5.050 | 5.050 | 18,305 | +0.04(+0.80%) |
Sep 08, 2009 | 4.997 | 5.070 | 4.990 | 5.010 | 12,106 | +0.00(+0.00%) |
Sep 04, 2009 | 4.940 | 5.080 | 4.940 | 5.010 | 12,139 | +0.07(+1.42%) |
Sep 03, 2009 | 4.900 | 4.950 | 4.890 | 4.940 | 3,670 | +0.09(+1.86%) |
Sep 02, 2009 | 4.960 | 4.990 | 4.850 | 4.850 | 7,991 | -0.05(-1.02%) |
Sep 01, 2009 | 4.940 | 4.940 | 4.850 | 4.900 | 20,251 | -0.05(-1.01%) |
Aug 31, 2009 | 5.030 | 5.120 | 4.890 | 4.950 | 45,187 | -0.08(-1.59%) |
Aug 28, 2009 | 5.020 | 5.098 | 5.000 | 5.030 | 16,548 | +0.00(+0.00%) |
Aug 27, 2009 | 5.000 | 5.050 | 5.000 | 5.030 | 9,381 | +0.00(+0.00%) |
Aug 26, 2009 | 5.000 | 5.170 | 4.970 | 5.030 | 16,625 | +0.08(+1.62%) |
Aug 25, 2009 | 5.010 | 5.060 | 4.900 | 4.950 | 13,633 | -0.11(-2.17%) |
Aug 24, 2009 | 5.010 | 5.160 | 5.010 | 5.060 | 7,237 | +0.01(+0.20%) |
Aug 21, 2009 | 4.990 | 5.130 | 4.990 | 5.050 | 17,236 | +0.01(+0.20%) |
Aug 20, 2009 | 4.990 | 5.040 | 4.904 | 5.040 | 7,735 | +0.14(+2.86%) |
Aug 19, 2009 | 4.950 | 4.950 | 4.850 | 4.900 | 2,000 | -0.09(-1.80%) |
Aug 18, 2009 | 4.910 | 5.014 | 4.871 | 4.990 | 7,710 | +0.13(+2.67%) |
Aug 17, 2009 | 4.860 | 5.030 | 4.851 | 4.860 | 4,765 | -0.05(-1.02%) |
Aug 14, 2009 | 5.080 | 5.080 | 4.890 | 4.910 | 9,118 | -0.02(-0.41%) |
Aug 13, 2009 | 5.110 | 5.350 | 4.900 | 4.930 | 51,151 | -0.12(-2.38%) |
Aug 12, 2009 | 4.990 | 5.230 | 4.860 | 5.050 | 27,725 | -0.03(-0.59%) |
Aug 11, 2009 | 5.350 | 5.400 | 4.710 | 5.080 | 59,221 | -0.29(-5.40%) |
Aug 10, 2009 | 5.600 | 5.680 | 5.180 | 5.370 | 42,867 | -0.26(-4.62%) |
Aug 07, 2009 | 5.530 | 5.780 | 5.530 | 5.630 | 27,960 | +0.04(+0.72%) |
Aug 06, 2009 | 5.640 | 5.950 | 5.575 | 5.590 | 34,995 | -0.05(-0.89%) |
Aug 05, 2009 | 5.820 | 5.830 | 5.020 | 5.640 | 25,307 | -0.19(-3.26%) |
Aug 04, 2009 | 5.900 | 5.910 | 5.800 | 5.830 | 33,493 | -0.17(-2.83%) |
Aug 03, 2009 | 5.700 | 6.110 | 5.590 | 6.000 | 47,266 | +0.26(+4.53%) |
Jul 31, 2009 | 5.600 | 5.740 | 5.480 | 5.740 | 4,815 | +0.09(+1.59%) |
Jul 30, 2009 | 5.570 | 5.650 | 5.290 | 5.650 | 12,195 | +0.00(+0.00%) |
Jul 29, 2009 | 5.530 | 5.650 | 5.430 | 5.650 | 11,841 | +0.08(+1.44%) |
Jul 28, 2009 | 5.620 | 5.640 | 5.570 | 5.570 | 17,404 | -0.12(-2.11%) |
Jul 27, 2009 | 5.490 | 5.750 | 5.410 | 5.690 | 20,753 | +0.13(+2.34%) |
Jul 24, 2009 | 5.610 | 5.742 | 5.540 | 5.560 | 19,445 | +0.04(+0.72%) |
Jul 23, 2009 | 5.380 | 5.560 | 5.350 | 5.520 | 19,350 | +0.07(+1.28%) |
Jul 22, 2009 | 4.783 | 5.500 | 4.783 | 5.450 | 38,617 | +0.47(+9.44%) |
Jul 21, 2009 | 4.830 | 5.080 | 4.770 | 4.980 | 22,539 | +0.09(+1.84%) |
Jul 20, 2009 | 4.960 | 5.000 | 4.650 | 4.890 | 7,522 | -0.05(-1.01%) |
Jul 17, 2009 | 4.910 | 5.050 | 4.778 | 4.940 | 18,135 | -0.06(-1.20%) |
Jul 16, 2009 | 5.000 | 5.110 | 5.000 | 5.000 | 6,731 | +0.00(+0.00%) |
Jul 15, 2009 | 4.931 | 5.140 | 4.931 | 5.000 | 11,764 | +0.16(+3.30%) |
Jul 14, 2009 | 4.920 | 4.950 | 4.683 | 4.840 | 19,055 | +0.01(+0.21%) |
Jul 13, 2009 | 4.830 | 4.870 | 4.770 | 4.830 | 6,427 | +0.10(+2.11%) |
Jul 10, 2009 | 4.200 | 4.790 | 4.200 | 4.730 | 30,590 | +0.46(+10.77%) |
Jul 09, 2009 | 4.350 | 4.460 | 4.200 | 4.270 | 14,462 | -0.06(-1.39%) |
Jul 08, 2009 | 4.500 | 4.550 | 4.330 | 4.330 | 58,675 | -0.23(-5.04%) |
Jul 07, 2009 | 4.770 | 4.770 | 4.560 | 4.560 | 10,800 | -0.22(-4.60%) |
Jul 06, 2009 | 4.760 | 4.900 | 4.600 | 4.780 | 46,600 | +0.01(+0.21%) |
Jul 02, 2009 | 4.750 | 4.800 | 4.511 | 4.770 | 25,963 | +0.00(+0.00%) |