Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.279 | 6.279 | 5.768 | 6.075 | 719,372 | -0.17(-2.77%) |
Sep 29, 2009 | 6.365 | 6.483 | 6.240 | 6.247 | 175,354 | -0.09(-1.49%) |
Sep 28, 2009 | 6.247 | 6.499 | 6.137 | 6.342 | 329,144 | +0.12(+1.89%) |
Sep 25, 2009 | 6.287 | 6.350 | 6.169 | 6.224 | 556,445 | -0.09(-1.37%) |
Sep 24, 2009 | 6.405 | 6.483 | 6.295 | 6.310 | 1,078,272 | -0.09(-1.47%) |
Sep 23, 2009 | 6.334 | 6.546 | 6.302 | 6.405 | 363,516 | +0.09(+1.49%) |
Sep 22, 2009 | 6.397 | 6.436 | 6.287 | 6.310 | 272,267 | +0.00(+0.00%) |
Sep 21, 2009 | 5.886 | 6.405 | 5.886 | 6.310 | 725,565 | +0.57(+9.85%) |
Sep 18, 2009 | 5.768 | 5.854 | 5.579 | 5.744 | 454,341 | -0.01(-0.14%) |
Sep 17, 2009 | 5.705 | 5.886 | 5.619 | 5.752 | 162,450 | +0.06(+0.97%) |
Sep 16, 2009 | 5.595 | 5.713 | 5.540 | 5.697 | 287,560 | +0.11(+1.97%) |
Sep 15, 2009 | 5.524 | 5.674 | 5.454 | 5.587 | 247,571 | +0.03(+0.57%) |
Sep 14, 2009 | 5.116 | 5.579 | 5.116 | 5.556 | 283,755 | +0.41(+7.94%) |
Sep 11, 2009 | 5.061 | 5.171 | 4.911 | 5.147 | 273,386 | +0.08(+1.55%) |
Sep 10, 2009 | 4.982 | 5.112 | 4.959 | 5.069 | 576,686 | +0.06(+1.26%) |
Sep 09, 2009 | 5.014 | 5.021 | 4.888 | 5.006 | 560,720 | -0.02(-0.47%) |
Sep 08, 2009 | 5.100 | 5.155 | 4.943 | 5.029 | 369,995 | -0.03(-0.62%) |
Sep 04, 2009 | 4.927 | 5.073 | 4.904 | 5.061 | 438,075 | +0.13(+2.71%) |
Sep 03, 2009 | 4.943 | 5.036 | 4.888 | 4.927 | 202,412 | +0.01(+0.16%) |
Sep 02, 2009 | 4.856 | 5.029 | 4.817 | 4.919 | 191,827 | +0.04(+0.81%) |
Sep 01, 2009 | 5.077 | 5.438 | 4.833 | 4.880 | 427,514 | -0.23(-4.46%) |
Aug 31, 2009 | 5.249 | 5.265 | 5.100 | 5.108 | 253,426 | -0.19(-3.56%) |
Aug 28, 2009 | 5.501 | 5.642 | 5.202 | 5.297 | 147,632 | -0.12(-2.18%) |
Aug 27, 2009 | 5.501 | 5.501 | 5.242 | 5.414 | 129,071 | -0.08(-1.43%) |
Aug 26, 2009 | 5.579 | 5.611 | 5.399 | 5.493 | 156,856 | -0.08(-1.41%) |
Aug 25, 2009 | 5.603 | 5.658 | 5.509 | 5.572 | 135,751 | +0.02(+0.28%) |
Aug 24, 2009 | 5.532 | 5.587 | 5.352 | 5.556 | 188,955 | +0.02(+0.43%) |
Aug 21, 2009 | 5.430 | 5.603 | 5.218 | 5.532 | 372,274 | +0.21(+3.99%) |
Aug 20, 2009 | 5.383 | 5.462 | 5.202 | 5.320 | 197,335 | -0.06(-1.17%) |
Aug 19, 2009 | 5.053 | 5.391 | 5.045 | 5.383 | 236,490 | +0.25(+4.90%) |
Aug 18, 2009 | 5.069 | 5.179 | 4.935 | 5.132 | 193,253 | +0.09(+1.87%) |
Aug 17, 2009 | 4.856 | 5.061 | 4.754 | 5.037 | 261,778 | +0.06(+1.26%) |
Aug 14, 2009 | 5.069 | 5.147 | 4.723 | 4.974 | 210,758 | -0.12(-2.31%) |
Aug 13, 2009 | 5.061 | 5.194 | 4.974 | 5.092 | 214,160 | +0.06(+1.25%) |
Aug 12, 2009 | 4.825 | 5.249 | 4.765 | 5.029 | 372,179 | +0.19(+3.90%) |
Aug 11, 2009 | 5.053 | 5.053 | 4.629 | 4.841 | 308,717 | -0.23(-4.50%) |
Aug 10, 2009 | 5.163 | 5.194 | 5.014 | 5.069 | 337,053 | -0.16(-3.01%) |
Aug 07, 2009 | 4.998 | 5.705 | 4.919 | 5.226 | 1,590,768 | +0.82(+18.54%) |
Aug 06, 2009 | 4.636 | 4.660 | 4.401 | 4.409 | 162,000 | -0.22(-4.75%) |
Aug 05, 2009 | 4.786 | 4.786 | 4.464 | 4.629 | 223,683 | -0.16(-3.28%) |
Aug 04, 2009 | 4.684 | 4.817 | 4.597 | 4.786 | 251,882 | +0.02(+0.49%) |
Aug 03, 2009 | 4.707 | 4.825 | 4.652 | 4.762 | 241,062 | +0.10(+2.19%) |
Jul 31, 2009 | 4.542 | 4.778 | 4.534 | 4.660 | 338,820 | +0.08(+1.72%) |
Jul 30, 2009 | 4.644 | 4.754 | 4.542 | 4.581 | 367,922 | -0.03(-0.68%) |
Jul 29, 2009 | 4.801 | 4.825 | 4.558 | 4.613 | 394,860 | -0.22(-4.55%) |
Jul 28, 2009 | 4.849 | 4.998 | 4.621 | 4.833 | 180,412 | -0.07(-1.44%) |
Jul 27, 2009 | 4.911 | 4.959 | 4.754 | 4.904 | 162,845 | -0.03(-0.64%) |
Jul 24, 2009 | 4.966 | 5.006 | 4.676 | 4.935 | 273,594 | -0.06(-1.26%) |
Jul 23, 2009 | 4.456 | 5.187 | 4.361 | 4.998 | 714,578 | +0.53(+11.78%) |
Jul 22, 2009 | 4.275 | 4.558 | 4.189 | 4.471 | 197,707 | +0.18(+4.21%) |
Jul 21, 2009 | 4.354 | 4.369 | 4.157 | 4.291 | 244,052 | -0.02(-0.55%) |
Jul 20, 2009 | 4.464 | 4.464 | 4.251 | 4.314 | 143,163 | -0.13(-3.00%) |
Jul 17, 2009 | 4.299 | 4.511 | 4.228 | 4.448 | 278,878 | +0.16(+3.66%) |
Jul 16, 2009 | 4.181 | 4.346 | 4.149 | 4.291 | 180,985 | +0.07(+1.68%) |
Jul 15, 2009 | 3.874 | 4.228 | 3.788 | 4.220 | 508,223 | +0.41(+10.72%) |
Jul 14, 2009 | 3.536 | 3.811 | 3.466 | 3.811 | 217,481 | +0.26(+7.30%) |
Jul 13, 2009 | 3.371 | 3.552 | 3.301 | 3.552 | 201,677 | +0.21(+6.35%) |
Jul 10, 2009 | 3.269 | 3.403 | 3.269 | 3.340 | 185,164 | +0.06(+1.67%) |
Jul 09, 2009 | 3.285 | 3.379 | 3.269 | 3.285 | 201,432 | +0.02(+0.48%) |
Jul 08, 2009 | 3.403 | 3.418 | 3.222 | 3.269 | 316,902 | -0.10(-3.03%) |
Jul 07, 2009 | 3.403 | 3.481 | 3.371 | 3.371 | 272,619 | -0.03(-0.92%) |
Jul 06, 2009 | 3.576 | 3.583 | 3.340 | 3.403 | 181,003 | -0.18(-5.04%) |
Jul 02, 2009 | 3.631 | 3.717 | 3.426 | 3.583 | 498,301 | -0.11(-2.98%) |