Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.763 | 5.810 | 5.627 | 5.713 | 1,600,950 | -0.08(-1.32%) |
Sep 29, 2009 | 5.763 | 5.847 | 5.703 | 5.790 | 1,382,268 | +0.09(+1.58%) |
Sep 28, 2009 | 5.603 | 5.733 | 5.603 | 5.700 | 1,328,433 | +0.11(+1.97%) |
Sep 25, 2009 | 5.697 | 5.723 | 5.560 | 5.590 | 1,752,051 | -0.14(-2.39%) |
Sep 24, 2009 | 5.963 | 6.057 | 5.643 | 5.727 | 3,113,091 | -0.25(-4.13%) |
Sep 23, 2009 | 6.170 | 6.223 | 5.963 | 5.973 | 1,554,891 | -0.17(-2.77%) |
Sep 22, 2009 | 6.293 | 6.323 | 6.137 | 6.143 | 1,067,010 | -0.11(-1.76%) |
Sep 21, 2009 | 6.177 | 6.287 | 6.080 | 6.253 | 1,254,645 | +0.04(+0.59%) |
Sep 18, 2009 | 6.263 | 6.337 | 6.147 | 6.217 | 1,838,346 | -0.01(-0.11%) |
Sep 17, 2009 | 6.323 | 6.420 | 6.183 | 6.223 | 1,118,199 | -0.09(-1.48%) |
Sep 16, 2009 | 6.217 | 6.346 | 6.216 | 6.317 | 1,542,975 | +0.14(+2.21%) |
Sep 15, 2009 | 6.110 | 6.247 | 6.110 | 6.180 | 1,922,376 | +0.07(+1.15%) |
Sep 14, 2009 | 5.917 | 6.130 | 5.894 | 6.110 | 1,370,145 | +0.16(+2.69%) |
Sep 11, 2009 | 5.893 | 6.027 | 5.873 | 5.950 | 750,201 | +0.06(+1.02%) |
Sep 10, 2009 | 5.937 | 6.000 | 5.833 | 5.890 | 2,052,540 | -0.10(-1.67%) |
Sep 09, 2009 | 6.170 | 6.233 | 5.937 | 5.990 | 3,335,271 | -0.18(-2.92%) |
Sep 08, 2009 | 6.033 | 6.287 | 6.033 | 6.170 | 2,263,818 | +0.17(+2.78%) |
Sep 04, 2009 | 5.990 | 6.080 | 5.850 | 6.003 | 1,193,112 | +0.01(+0.22%) |
Sep 03, 2009 | 5.807 | 5.990 | 5.757 | 5.990 | 1,604,166 | +0.20(+3.45%) |
Sep 02, 2009 | 5.707 | 5.873 | 5.697 | 5.790 | 2,881,266 | -0.02(-0.34%) |
Sep 01, 2009 | 5.913 | 6.000 | 5.757 | 5.810 | 2,673,990 | -0.13(-2.13%) |
Aug 31, 2009 | 5.860 | 5.950 | 5.773 | 5.937 | 2,646,276 | +0.04(+0.74%) |
Aug 28, 2009 | 5.850 | 5.960 | 5.680 | 5.893 | 2,022,732 | +0.11(+1.84%) |
Aug 27, 2009 | 5.523 | 5.813 | 5.370 | 5.787 | 2,362,803 | +0.28(+5.08%) |
Aug 26, 2009 | 5.163 | 5.520 | 5.157 | 5.507 | 2,673,690 | +0.32(+6.24%) |
Aug 25, 2009 | 5.167 | 5.237 | 5.140 | 5.183 | 1,660,968 | +0.04(+0.84%) |
Aug 24, 2009 | 5.237 | 5.267 | 5.090 | 5.140 | 1,329,018 | -0.10(-1.91%) |
Aug 21, 2009 | 5.100 | 5.253 | 5.060 | 5.240 | 1,746,798 | +0.19(+3.76%) |
Aug 20, 2009 | 4.957 | 5.073 | 4.910 | 5.050 | 1,492,044 | +0.08(+1.61%) |
Aug 19, 2009 | 4.953 | 5.050 | 4.867 | 4.970 | 1,713,297 | -0.05(-1.06%) |
Aug 18, 2009 | 4.810 | 5.053 | 4.810 | 5.023 | 2,057,373 | +0.30(+6.35%) |
Aug 17, 2009 | 4.743 | 4.917 | 4.600 | 4.723 | 2,445,117 | -0.14(-2.95%) |
Aug 14, 2009 | 4.970 | 5.097 | 4.833 | 4.867 | 1,488,549 | -0.13(-2.67%) |
Aug 13, 2009 | 5.100 | 5.100 | 4.843 | 5.000 | 1,811,256 | -0.06(-1.12%) |
Aug 12, 2009 | 5.090 | 5.200 | 5.030 | 5.057 | 1,433,100 | -0.02(-0.46%) |
Aug 11, 2009 | 4.940 | 5.113 | 4.770 | 5.080 | 1,958,595 | +0.04(+0.86%) |
Aug 10, 2009 | 5.303 | 5.303 | 4.993 | 5.037 | 2,924,337 | +0.10(+2.09%) |
Aug 07, 2009 | 4.747 | 4.957 | 4.690 | 4.933 | 1,334,472 | +0.23(+4.96%) |
Aug 06, 2009 | 4.640 | 4.727 | 4.577 | 4.700 | 1,367,622 | +0.07(+1.44%) |
Aug 05, 2009 | 4.693 | 4.707 | 4.563 | 4.633 | 1,332,273 | -0.07(-1.49%) |
Aug 04, 2009 | 4.767 | 4.813 | 4.683 | 4.703 | 1,610,583 | -0.10(-2.15%) |
Aug 03, 2009 | 4.633 | 4.810 | 4.607 | 4.807 | 1,749,435 | +0.20(+4.27%) |
Jul 31, 2009 | 4.647 | 4.770 | 4.603 | 4.610 | 1,458,171 | -0.06(-1.21%) |
Jul 30, 2009 | 4.567 | 4.740 | 4.550 | 4.667 | 1,840,554 | +0.13(+2.79%) |
Jul 29, 2009 | 4.607 | 4.717 | 4.500 | 4.540 | 1,337,490 | -0.09(-1.94%) |
Jul 28, 2009 | 4.570 | 4.650 | 4.457 | 4.630 | 1,132,785 | +0.06(+1.31%) |
Jul 27, 2009 | 4.500 | 4.633 | 4.417 | 4.570 | 1,310,541 | -0.01(-0.29%) |
Jul 24, 2009 | 4.600 | 4.650 | 4.460 | 4.583 | 3,825 | -0.07(-1.43%) |
Jul 23, 2009 | 4.063 | 4.720 | 4.053 | 4.650 | 8,021,775 | +0.71(+18.02%) |
Jul 22, 2009 | 3.963 | 3.983 | 3.797 | 3.940 | 2,610,120 | -0.03(-0.67%) |
Jul 21, 2009 | 4.090 | 4.110 | 3.847 | 3.967 | 2,472,582 | -0.12(-2.86%) |
Jul 20, 2009 | 4.023 | 4.153 | 3.990 | 4.083 | 2,414,247 | +0.19(+4.97%) |
Jul 17, 2009 | 3.910 | 4.063 | 3.860 | 3.890 | 2,115,147 | -0.01(-0.26%) |
Jul 16, 2009 | 3.807 | 3.967 | 3.767 | 3.900 | 3,045,846 | +0.09(+2.27%) |
Jul 15, 2009 | 3.533 | 3.857 | 3.410 | 3.813 | 2,762,112 | +0.34(+9.68%) |
Jul 14, 2009 | 3.433 | 3.523 | 3.357 | 3.477 | 1,533,279 | +0.02(+0.48%) |
Jul 13, 2009 | 3.327 | 3.547 | 3.327 | 3.460 | 3,929,667 | +0.34(+10.78%) |
Jul 10, 2009 | 3.000 | 3.137 | 2.983 | 3.123 | 1,651,302 | +0.11(+3.77%) |
Jul 09, 2009 | 3.067 | 3.073 | 2.983 | 3.010 | 840,513 | -0.04(-1.31%) |
Jul 08, 2009 | 3.113 | 3.113 | 3.000 | 3.050 | 1,612,050 | -0.05(-1.61%) |
Jul 07, 2009 | 3.067 | 3.230 | 3.037 | 3.100 | 1,430,154 | +0.04(+1.42%) |
Jul 06, 2009 | 3.067 | 3.110 | 3.000 | 3.057 | 1,004,613 | +0.01(+0.22%) |
Jul 02, 2009 | 3.300 | 3.340 | 3.050 | 3.050 | 1,021,377 | -0.28(-8.32%) |