Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.606 | 5.868 | 5.385 | 5.418 | 28,598 | +0.01(+0.12%) |
Sep 29, 2009 | 5.747 | 5.801 | 5.412 | 5.412 | 5,510 | -0.06(-1.10%) |
Sep 28, 2009 | 5.438 | 5.705 | 5.371 | 5.472 | 3,729 | -0.17(-3.09%) |
Sep 25, 2009 | 5.707 | 5.707 | 5.388 | 5.647 | 1,697 | +0.07(+1.20%) |
Sep 24, 2009 | 5.714 | 6.157 | 5.506 | 5.579 | 4,387 | +0.01(+0.12%) |
Sep 23, 2009 | 5.485 | 5.969 | 5.485 | 5.573 | 31,798 | -0.22(-3.88%) |
Sep 22, 2009 | 5.841 | 6.130 | 5.485 | 5.798 | 45,155 | +0.12(+2.19%) |
Sep 21, 2009 | 6.338 | 6.338 | 5.479 | 5.673 | 16,098 | -0.38(-6.32%) |
Sep 18, 2009 | 6.600 | 6.600 | 6.056 | 6.056 | 22,023 | -0.48(-7.30%) |
Sep 17, 2009 | 6.446 | 6.714 | 6.318 | 6.533 | 4,800 | -0.18(-2.70%) |
Sep 16, 2009 | 6.681 | 6.768 | 6.231 | 6.714 | 10,276 | -0.03(-0.40%) |
Sep 15, 2009 | 6.916 | 6.916 | 6.110 | 6.741 | 20,005 | +0.08(+1.21%) |
Sep 14, 2009 | 6.862 | 6.929 | 6.439 | 6.660 | 9,684 | -0.01(-0.10%) |
Sep 10, 2009 | 6.694 | 6.667 | 6.667 | 6.667 | 20,851 | +0.02(+0.30%) |
Sep 09, 2009 | 6.365 | 6.654 | 6.365 | 6.647 | 5,162 | +0.28(+4.32%) |
Sep 08, 2009 | 6.207 | 6.372 | 5.915 | 6.372 | 5,659 | +0.46(+7.84%) |
Sep 04, 2009 | 5.902 | 5.908 | 5.902 | 5.908 | 1,936 | +0.00(+0.00%) |
Sep 03, 2009 | 5.841 | 5.908 | 5.808 | 5.908 | 3,427 | +0.00(+0.00%) |
Sep 02, 2009 | 5.908 | 5.908 | 5.908 | 5.908 | 744 | -0.13(-2.11%) |
Sep 01, 2009 | 5.532 | 6.244 | 5.405 | 6.036 | 12,564 | +0.66(+12.37%) |
Aug 31, 2009 | 5.371 | 5.371 | 5.371 | 5.371 | 148 | -0.11(-2.08%) |
Aug 27, 2009 | 5.579 | 5.485 | 5.485 | 5.485 | 6,553 | +0.08(+1.49%) |
Aug 26, 2009 | 5.438 | 5.680 | 5.170 | 5.405 | 26,006 | -0.04(-0.74%) |
Aug 25, 2009 | 5.136 | 5.519 | 4.982 | 5.445 | 36,596 | +0.11(+2.01%) |
Aug 24, 2009 | 4.703 | 5.338 | 4.703 | 5.338 | 16,669 | +0.32(+6.28%) |
Aug 21, 2009 | 4.760 | 5.291 | 4.586 | 5.022 | 19,317 | +0.27(+5.65%) |
Aug 20, 2009 | 4.559 | 5.022 | 4.498 | 4.754 | 15,080 | -0.03(-0.70%) |
Aug 19, 2009 | 4.707 | 4.787 | 4.406 | 4.787 | 12,222 | +0.03(+0.56%) |
Aug 18, 2009 | 4.472 | 4.767 | 4.398 | 4.760 | 19,058 | +0.08(+1.72%) |
Aug 17, 2009 | 4.196 | 4.767 | 4.196 | 4.680 | 5,723 | +0.06(+1.31%) |
Aug 14, 2009 | 4.787 | 4.881 | 4.592 | 4.619 | 8,787 | -0.08(-1.71%) |
Aug 13, 2009 | 4.559 | 4.733 | 4.418 | 4.700 | 43,431 | +0.14(+3.09%) |
Aug 12, 2009 | 4.955 | 5.009 | 4.237 | 4.559 | 60,769 | -0.28(-5.69%) |
Aug 11, 2009 | 5.089 | 5.767 | 4.680 | 4.834 | 30,847 | -0.78(-13.88%) |
Aug 10, 2009 | 5.640 | 5.734 | 5.506 | 5.613 | 184,773 | -0.04(-0.71%) |
Aug 07, 2009 | 5.015 | 5.754 | 4.915 | 5.653 | 25,561 | +0.36(+6.72%) |
Aug 06, 2009 | 5.069 | 5.297 | 4.942 | 5.297 | 17,332 | +0.30(+5.91%) |
Aug 05, 2009 | 5.015 | 5.015 | 4.827 | 5.002 | 12,685 | +0.09(+1.92%) |
Aug 04, 2009 | 5.297 | 5.297 | 4.848 | 4.908 | 59,181 | -0.17(-3.43%) |
Aug 03, 2009 | 5.042 | 5.237 | 4.767 | 5.083 | 55,219 | -0.02(-0.39%) |
Jul 31, 2009 | 4.700 | 5.103 | 4.700 | 5.103 | 71,004 | +0.40(+8.42%) |
Jul 30, 2009 | 4.525 | 4.707 | 4.425 | 4.707 | 81,388 | +0.17(+3.85%) |
Jul 29, 2009 | 4.237 | 4.532 | 4.176 | 4.532 | 36,770 | +0.06(+1.35%) |
Jul 28, 2009 | 4.304 | 4.472 | 4.042 | 4.472 | 41,622 | +0.14(+3.26%) |
Jul 27, 2009 | 3.693 | 4.525 | 3.512 | 4.331 | 49,007 | +0.67(+18.35%) |
Jul 24, 2009 | 3.800 | 3.800 | 3.585 | 3.659 | 15,687 | -0.19(-4.89%) |
Jul 23, 2009 | 3.471 | 3.861 | 3.370 | 3.847 | 86,999 | +0.39(+11.26%) |
Jul 22, 2009 | 3.451 | 3.491 | 3.438 | 3.458 | 16,085 | +0.09(+2.59%) |
Jul 21, 2009 | 3.491 | 3.491 | 3.370 | 3.370 | 13,258 | -0.15(-4.38%) |
Jul 20, 2009 | 3.518 | 3.525 | 3.518 | 3.525 | 2,978 | +0.13(+3.96%) |
Jul 16, 2009 | 3.552 | 3.391 | 3.391 | 3.391 | 5,510 | -0.07(-1.94%) |
Jul 15, 2009 | 3.525 | 3.538 | 3.458 | 3.458 | 5,360 | +0.03(+0.98%) |
Jul 14, 2009 | 3.498 | 3.498 | 3.370 | 3.424 | 8,788 | -0.03(-0.97%) |
Jul 13, 2009 | 3.599 | 3.599 | 3.458 | 3.458 | 1,490 | -0.21(-5.68%) |
Jul 09, 2009 | 3.666 | 3.666 | 3.666 | 3.666 | 0 | +0.00(+0.00%) |
Jul 08, 2009 | 3.760 | 3.760 | 3.659 | 3.666 | 4,766 | -0.09(-2.50%) |
Jul 07, 2009 | 3.760 | 3.760 | 3.760 | 3.760 | 446 | +0.00(+0.00%) |
Jul 06, 2009 | 3.800 | 3.827 | 3.626 | 3.760 | 24,126 | +0.11(+2.94%) |
Jul 02, 2009 | 3.652 | 3.767 | 3.632 | 3.652 | 5,256 | -0.03(-0.91%) |