Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.400 | 5.400 | 5.250 | 5.260 | 11,391 | -0.16(-2.95%) |
Sep 29, 2009 | 5.100 | 5.470 | 5.050 | 5.420 | 57,805 | +0.30(+5.86%) |
Sep 28, 2009 | 5.000 | 5.220 | 4.970 | 5.120 | 31,491 | +0.13(+2.61%) |
Sep 25, 2009 | 4.970 | 5.110 | 4.810 | 4.990 | 46,667 | -0.10(-1.96%) |
Sep 24, 2009 | 5.380 | 5.380 | 5.020 | 5.090 | 48,249 | -0.30(-5.57%) |
Sep 23, 2009 | 5.480 | 5.540 | 5.390 | 5.390 | 52,728 | -0.05(-0.92%) |
Sep 22, 2009 | 5.540 | 5.540 | 5.410 | 5.440 | 21,400 | -0.01(-0.18%) |
Sep 21, 2009 | 5.360 | 5.550 | 5.320 | 5.450 | 46,438 | +0.08(+1.49%) |
Sep 18, 2009 | 5.460 | 5.520 | 5.270 | 5.370 | 64,055 | -0.08(-1.47%) |
Sep 17, 2009 | 5.510 | 5.540 | 5.350 | 5.450 | 15,690 | -0.01(-0.18%) |
Sep 16, 2009 | 5.490 | 5.650 | 5.310 | 5.460 | 183,463 | -0.04(-0.73%) |
Sep 15, 2009 | 5.370 | 5.500 | 5.160 | 5.500 | 29,843 | +0.18(+3.38%) |
Sep 14, 2009 | 5.260 | 5.350 | 5.100 | 5.320 | 40,472 | +0.03(+0.57%) |
Sep 11, 2009 | 5.360 | 5.430 | 5.130 | 5.290 | 17,800 | -0.12(-2.22%) |
Sep 10, 2009 | 5.310 | 5.410 | 5.190 | 5.410 | 19,200 | +0.07(+1.31%) |
Sep 09, 2009 | 5.180 | 5.410 | 5.030 | 5.340 | 33,336 | +0.14(+2.69%) |
Sep 08, 2009 | 5.150 | 5.400 | 5.000 | 5.200 | 49,625 | +0.13(+2.56%) |
Sep 04, 2009 | 4.960 | 5.070 | 4.870 | 5.070 | 16,850 | +0.11(+2.22%) |
Sep 03, 2009 | 5.160 | 5.420 | 4.780 | 4.960 | 83,989 | -0.15(-2.94%) |
Sep 02, 2009 | 5.200 | 5.450 | 4.970 | 5.110 | 66,707 | -0.11(-2.11%) |
Sep 01, 2009 | 5.270 | 5.570 | 5.060 | 5.220 | 125,788 | -0.10(-1.88%) |
Aug 31, 2009 | 5.410 | 5.470 | 5.320 | 5.320 | 81,601 | -0.15(-2.74%) |
Aug 28, 2009 | 5.510 | 5.650 | 5.350 | 5.470 | 51,398 | +0.02(+0.37%) |
Aug 27, 2009 | 5.340 | 5.530 | 5.300 | 5.450 | 109,341 | +0.09(+1.68%) |
Aug 26, 2009 | 5.440 | 5.600 | 5.250 | 5.360 | 85,954 | -0.09(-1.65%) |
Aug 25, 2009 | 5.500 | 5.500 | 5.280 | 5.450 | 56,640 | -0.04(-0.73%) |
Aug 24, 2009 | 5.460 | 5.530 | 5.250 | 5.490 | 87,986 | +0.07(+1.29%) |
Aug 21, 2009 | 5.510 | 5.600 | 5.360 | 5.420 | 68,251 | -0.05(-0.91%) |
Aug 20, 2009 | 5.380 | 5.550 | 5.380 | 5.470 | 85,139 | +0.10(+1.86%) |
Aug 19, 2009 | 5.400 | 5.600 | 5.320 | 5.370 | 211,218 | -0.09(-1.65%) |
Aug 18, 2009 | 5.200 | 5.560 | 5.100 | 5.460 | 47,279 | +0.32(+6.19%) |
Aug 17, 2009 | 5.370 | 5.400 | 4.870 | 5.142 | 64,539 | -0.33(-6.00%) |
Aug 14, 2009 | 5.420 | 5.630 | 5.250 | 5.470 | 62,392 | +0.05(+0.92%) |
Aug 13, 2009 | 5.500 | 5.730 | 5.110 | 5.420 | 242,469 | -0.16(-2.87%) |
Aug 12, 2009 | 4.900 | 6.000 | 4.810 | 5.580 | 273,795 | +0.72(+14.81%) |
Aug 11, 2009 | 4.510 | 4.950 | 4.310 | 4.860 | 142,576 | +0.36(+8.00%) |
Aug 10, 2009 | 4.320 | 4.600 | 4.200 | 4.500 | 96,207 | +0.18(+4.17%) |
Aug 07, 2009 | 4.150 | 4.460 | 3.950 | 4.320 | 67,547 | +0.22(+5.37%) |
Aug 06, 2009 | 4.180 | 4.240 | 3.980 | 4.100 | 68,584 | -0.18(-4.21%) |
Aug 05, 2009 | 4.020 | 4.390 | 3.800 | 4.280 | 81,118 | +0.28(+7.00%) |
Aug 04, 2009 | 3.890 | 4.460 | 3.710 | 4.000 | 65,738 | +0.11(+2.83%) |
Aug 03, 2009 | 3.050 | 4.090 | 3.050 | 3.890 | 123,461 | +0.64(+19.69%) |
Jul 31, 2009 | 3.490 | 3.540 | 3.250 | 3.250 | 40,271 | -0.24(-6.88%) |
Jul 30, 2009 | 3.430 | 3.580 | 3.410 | 3.490 | 45,464 | +0.04(+1.16%) |
Jul 29, 2009 | 3.490 | 3.490 | 3.428 | 3.450 | 10,090 | -0.02(-0.58%) |
Jul 28, 2009 | 3.550 | 3.600 | 3.420 | 3.470 | 17,548 | -0.13(-3.61%) |
Jul 27, 2009 | 3.510 | 3.600 | 3.400 | 3.600 | 115,784 | +0.13(+3.75%) |
Jul 24, 2009 | 3.400 | 3.550 | 3.400 | 3.470 | 216 | +0.05(+1.46%) |
Jul 23, 2009 | 3.490 | 3.620 | 3.420 | 3.420 | 122,772 | -0.13(-3.66%) |
Jul 22, 2009 | 3.300 | 3.640 | 3.300 | 3.550 | 61,856 | +0.26(+7.90%) |
Jul 21, 2009 | 3.300 | 3.400 | 3.290 | 3.290 | 23,498 | +0.01(+0.30%) |
Jul 20, 2009 | 3.260 | 3.320 | 3.220 | 3.280 | 35,370 | +0.03(+0.92%) |
Jul 17, 2009 | 3.250 | 3.360 | 3.200 | 3.250 | 34,137 | +0.01(+0.31%) |
Jul 16, 2009 | 3.190 | 3.305 | 3.150 | 3.240 | 47,786 | -0.01(-0.31%) |
Jul 15, 2009 | 3.140 | 3.250 | 3.060 | 3.250 | 86,018 | +0.12(+3.83%) |
Jul 14, 2009 | 3.150 | 3.190 | 3.050 | 3.130 | 32,700 | -0.03(-0.95%) |
Jul 13, 2009 | 3.020 | 3.160 | 3.000 | 3.160 | 91,829 | +0.15(+4.98%) |
Jul 10, 2009 | 3.150 | 3.200 | 3.010 | 3.010 | 48,898 | -0.14(-4.44%) |
Jul 09, 2009 | 3.210 | 3.230 | 3.100 | 3.150 | 52,244 | -0.05(-1.56%) |
Jul 08, 2009 | 3.250 | 3.270 | 3.150 | 3.200 | 93,399 | -0.05(-1.54%) |
Jul 07, 2009 | 3.290 | 3.290 | 3.140 | 3.250 | 160,762 | -0.06(-1.81%) |
Jul 06, 2009 | 3.330 | 3.380 | 3.260 | 3.310 | 102,645 | -0.07(-2.07%) |
Jul 02, 2009 | 3.650 | 3.660 | 3.380 | 3.380 | 73,194 | -0.41(-10.82%) |