Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.413 | 5.430 | 5.210 | 5.323 | 2,213,499 | -0.03(-0.64%) |
Sep 29, 2009 | 5.499 | 5.554 | 5.344 | 5.358 | 2,695,810 | -0.15(-2.68%) |
Sep 28, 2009 | 5.468 | 5.581 | 5.426 | 5.505 | 1,918,451 | +0.00(+0.06%) |
Sep 25, 2009 | 5.516 | 5.574 | 5.385 | 5.502 | 1,736,093 | -0.02(-0.44%) |
Sep 24, 2009 | 5.890 | 5.931 | 5.471 | 5.526 | 2,843,833 | -0.31(-5.30%) |
Sep 23, 2009 | 5.924 | 5.993 | 5.821 | 5.835 | 1,998,795 | -0.09(-1.51%) |
Sep 22, 2009 | 5.756 | 5.990 | 5.756 | 5.924 | 2,254,323 | +0.21(+3.67%) |
Sep 21, 2009 | 5.687 | 5.766 | 5.643 | 5.715 | 1,091,259 | -0.04(-0.72%) |
Sep 18, 2009 | 5.839 | 5.863 | 5.667 | 5.756 | 1,946,170 | -0.05(-0.95%) |
Sep 17, 2009 | 5.839 | 5.986 | 5.787 | 5.811 | 1,786,008 | -0.04(-0.70%) |
Sep 16, 2009 | 5.952 | 6.010 | 5.784 | 5.852 | 2,880,948 | -0.07(-1.10%) |
Sep 15, 2009 | 5.725 | 6.065 | 5.725 | 5.918 | 1,824,314 | +0.16(+2.87%) |
Sep 14, 2009 | 5.588 | 5.766 | 5.567 | 5.753 | 818,349 | +0.11(+2.01%) |
Sep 11, 2009 | 5.622 | 5.698 | 5.540 | 5.639 | 1,421,022 | +0.04(+0.74%) |
Sep 10, 2009 | 5.605 | 5.657 | 5.526 | 5.598 | 1,169,615 | -0.00(-0.06%) |
Sep 09, 2009 | 5.499 | 5.622 | 5.444 | 5.602 | 2,014,926 | +0.11(+2.00%) |
Sep 08, 2009 | 5.454 | 5.529 | 5.402 | 5.492 | 1,206,934 | +0.07(+1.20%) |
Sep 04, 2009 | 5.457 | 5.529 | 5.344 | 5.426 | 1,314,846 | -0.06(-1.06%) |
Sep 03, 2009 | 5.464 | 5.485 | 5.341 | 5.485 | 1,406,502 | +0.08(+1.53%) |
Sep 02, 2009 | 5.444 | 5.457 | 5.320 | 5.402 | 1,663,803 | -0.06(-1.07%) |
Sep 01, 2009 | 5.526 | 5.619 | 5.426 | 5.461 | 3,838,114 | -0.04(-0.79%) |
Aug 31, 2009 | 5.512 | 5.595 | 5.464 | 5.504 | 1,861,790 | -0.09(-1.67%) |
Aug 28, 2009 | 5.715 | 5.715 | 5.519 | 5.598 | 1,245,318 | -0.03(-0.61%) |
Aug 27, 2009 | 5.629 | 5.646 | 5.505 | 5.633 | 1,223,530 | -0.00(-0.06%) |
Aug 26, 2009 | 5.646 | 5.687 | 5.581 | 5.636 | 1,458,367 | -0.05(-0.85%) |
Aug 25, 2009 | 5.667 | 5.760 | 5.629 | 5.684 | 1,471,933 | +0.04(+0.79%) |
Aug 24, 2009 | 5.797 | 5.797 | 5.571 | 5.639 | 2,421,321 | -0.12(-2.09%) |
Aug 21, 2009 | 5.959 | 5.976 | 5.725 | 5.760 | 2,644,597 | -0.14(-2.39%) |
Aug 20, 2009 | 5.746 | 5.986 | 5.746 | 5.900 | 2,329,630 | +0.15(+2.63%) |
Aug 19, 2009 | 5.584 | 5.770 | 5.584 | 5.749 | 1,743,218 | +0.10(+1.76%) |
Aug 18, 2009 | 5.540 | 5.660 | 5.505 | 5.650 | 2,077,038 | +0.19(+3.46%) |
Aug 17, 2009 | 5.461 | 5.540 | 5.440 | 5.461 | 2,691,850 | -0.17(-3.05%) |
Aug 14, 2009 | 5.736 | 5.753 | 5.516 | 5.633 | 2,399,216 | -0.11(-1.97%) |
Aug 13, 2009 | 5.945 | 5.962 | 5.701 | 5.746 | 2,826,421 | -0.11(-1.88%) |
Aug 12, 2009 | 5.952 | 6.096 | 5.845 | 5.856 | 2,804,572 | -0.07(-1.16%) |
Aug 11, 2009 | 6.144 | 6.227 | 5.914 | 5.924 | 3,230,234 | -0.25(-4.11%) |
Aug 10, 2009 | 6.313 | 6.398 | 6.151 | 6.179 | 1,849,051 | -0.17(-2.65%) |
Aug 07, 2009 | 6.196 | 6.405 | 6.069 | 6.347 | 4,281,738 | +0.24(+3.88%) |
Aug 06, 2009 | 6.371 | 6.680 | 5.979 | 6.110 | 3,582,933 | -0.14(-2.20%) |
Aug 05, 2009 | 6.230 | 6.357 | 6.045 | 6.247 | 4,284,577 | +0.02(+0.28%) |
Aug 04, 2009 | 5.821 | 6.323 | 5.790 | 6.230 | 4,607,701 | +0.34(+5.77%) |
Aug 03, 2009 | 5.657 | 5.900 | 5.657 | 5.890 | 2,564,284 | +0.31(+5.54%) |
Jul 31, 2009 | 5.543 | 5.646 | 5.526 | 5.581 | 3,877,139 | +0.02(+0.31%) |
Jul 30, 2009 | 5.612 | 5.705 | 5.536 | 5.564 | 2,512,183 | +0.04(+0.68%) |
Jul 29, 2009 | 5.681 | 5.694 | 5.404 | 5.526 | 2,388,309 | -0.21(-3.71%) |
Jul 28, 2009 | 5.801 | 5.883 | 5.718 | 5.739 | 3,285,902 | -0.11(-1.88%) |
Jul 27, 2009 | 5.681 | 5.849 | 5.663 | 5.849 | 1,126,784 | +0.11(+1.98%) |
Jul 24, 2009 | 5.602 | 5.787 | 5.560 | 5.736 | 1,222 | +0.06(+1.03%) |
Jul 23, 2009 | 5.598 | 5.736 | 5.569 | 5.677 | 3,006,033 | +0.07(+1.16%) |
Jul 22, 2009 | 5.499 | 5.633 | 5.420 | 5.612 | 1,728,951 | +0.08(+1.43%) |
Jul 21, 2009 | 5.636 | 5.639 | 5.406 | 5.533 | 1,690,264 | -0.04(-0.74%) |
Jul 20, 2009 | 5.516 | 5.581 | 5.495 | 5.574 | 1,969,449 | +0.12(+2.14%) |
Jul 17, 2009 | 5.526 | 5.526 | 5.399 | 5.457 | 2,035,835 | -0.07(-1.30%) |
Jul 16, 2009 | 5.416 | 5.564 | 5.372 | 5.529 | 2,232,663 | +0.08(+1.45%) |
Jul 15, 2009 | 5.306 | 5.512 | 5.255 | 5.450 | 3,954,746 | +0.20(+3.73%) |
Jul 14, 2009 | 5.179 | 5.268 | 5.083 | 5.255 | 1,692,841 | +0.07(+1.26%) |
Jul 13, 2009 | 4.915 | 5.220 | 4.877 | 5.189 | 3,444,789 | +0.30(+6.04%) |
Jul 10, 2009 | 4.856 | 4.932 | 4.805 | 4.894 | 1,247,548 | -0.02(-0.35%) |
Jul 09, 2009 | 5.069 | 5.090 | 4.908 | 4.911 | 2,031,223 | -0.10(-1.99%) |
Jul 08, 2009 | 5.011 | 5.097 | 4.853 | 5.011 | 2,503,640 | +0.03(+0.55%) |
Jul 07, 2009 | 5.141 | 5.189 | 4.970 | 4.983 | 2,396,063 | -0.17(-3.27%) |
Jul 06, 2009 | 5.121 | 5.176 | 4.959 | 5.152 | 2,745,617 | +0.00(+0.07%) |
Jul 02, 2009 | 5.169 | 5.193 | 5.066 | 5.148 | 2,367,127 | -0.07(-1.25%) |