Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.570 | 5.660 | 5.500 | 5.600 | 679,166 | +0.32(+6.06%) |
Sep 29, 2009 | 5.200 | 5.320 | 5.100 | 5.280 | 1,456,273 | +0.20(+3.94%) |
Sep 28, 2009 | 5.100 | 5.230 | 5.080 | 5.080 | 701,260 | -0.06(-1.17%) |
Sep 25, 2009 | 5.060 | 5.180 | 5.040 | 5.140 | 75,116 | +0.04(+0.78%) |
Sep 24, 2009 | 5.400 | 5.410 | 5.050 | 5.100 | 1,238,145 | -0.32(-5.90%) |
Sep 23, 2009 | 5.490 | 5.570 | 5.400 | 5.420 | 330,465 | +0.07(+1.31%) |
Sep 22, 2009 | 5.300 | 5.390 | 5.300 | 5.350 | 89,924 | +0.07(+1.33%) |
Sep 21, 2009 | 5.190 | 5.280 | 5.140 | 5.280 | 211,411 | +0.03(+0.57%) |
Sep 18, 2009 | 5.370 | 5.420 | 5.180 | 5.250 | 394,356 | -0.15(-2.78%) |
Sep 17, 2009 | 5.490 | 5.490 | 5.350 | 5.400 | 210,221 | -0.23(-4.09%) |
Sep 16, 2009 | 5.780 | 5.780 | 5.530 | 5.630 | 733,941 | -0.06(-1.05%) |
Sep 15, 2009 | 5.650 | 5.730 | 5.610 | 5.690 | 68,119 | +0.02(+0.40%) |
Sep 14, 2009 | 5.570 | 5.680 | 5.470 | 5.668 | 353,740 | -0.15(-2.62%) |
Sep 11, 2009 | 5.850 | 5.900 | 5.730 | 5.820 | 365,360 | +0.07(+1.22%) |
Sep 10, 2009 | 5.750 | 5.800 | 5.620 | 5.750 | 124,003 | +0.27(+4.93%) |
Sep 09, 2009 | 5.450 | 5.590 | 5.450 | 5.480 | 644,874 | -0.02(-0.36%) |
Sep 08, 2009 | 5.500 | 5.520 | 5.430 | 5.500 | 712,705 | +0.15(+2.80%) |
Sep 04, 2009 | 5.180 | 5.360 | 5.180 | 5.350 | 3,088,396 | +0.19(+3.68%) |
Sep 03, 2009 | 5.200 | 5.220 | 5.020 | 5.160 | 212,707 | +0.30(+6.17%) |
Sep 02, 2009 | 4.750 | 4.910 | 4.750 | 4.860 | 201,461 | -0.15(-2.99%) |
Sep 01, 2009 | 5.100 | 5.270 | 5.000 | 5.010 | 218,486 | -0.21(-4.02%) |
Aug 31, 2009 | 5.060 | 5.250 | 5.020 | 5.220 | 197,750 | +0.24(+4.82%) |
Aug 28, 2009 | 5.090 | 5.160 | 4.960 | 4.980 | 136,906 | +0.18(+3.75%) |
Aug 27, 2009 | 4.730 | 4.850 | 4.700 | 4.800 | 147,469 | +0.08(+1.69%) |
Aug 26, 2009 | 4.690 | 4.750 | 4.670 | 4.720 | 73,411 | +0.02(+0.43%) |
Aug 25, 2009 | 4.760 | 4.780 | 4.700 | 4.700 | 74,462 | +0.06(+1.29%) |
Aug 24, 2009 | 4.750 | 4.780 | 4.640 | 4.640 | 279,681 | -0.18(-3.73%) |
Aug 21, 2009 | 4.800 | 4.850 | 4.770 | 4.820 | 1,108,714 | +0.07(+1.47%) |
Aug 20, 2009 | 4.780 | 4.860 | 4.750 | 4.750 | 585,855 | -0.01(-0.21%) |
Aug 19, 2009 | 4.770 | 4.830 | 4.640 | 4.760 | 127,722 | -0.01(-0.21%) |
Aug 18, 2009 | 4.620 | 4.780 | 4.620 | 4.770 | 326,149 | +0.22(+4.84%) |
Aug 17, 2009 | 4.430 | 4.621 | 4.430 | 4.550 | 444,648 | -0.07(-1.52%) |
Aug 14, 2009 | 4.510 | 4.620 | 4.470 | 4.620 | 1,009,474 | +0.17(+3.82%) |
Aug 13, 2009 | 4.260 | 4.460 | 4.260 | 4.450 | 1,712,854 | +0.35(+8.54%) |
Aug 12, 2009 | 4.090 | 4.160 | 4.030 | 4.100 | 91,137 | +0.02(+0.49%) |
Aug 11, 2009 | 4.080 | 4.100 | 4.000 | 4.080 | 166,754 | +0.06(+1.49%) |
Aug 10, 2009 | 4.150 | 4.220 | 4.020 | 4.020 | 196,259 | -0.12(-2.90%) |
Aug 07, 2009 | 4.080 | 4.200 | 3.981 | 4.140 | 286,693 | +0.24(+6.15%) |
Aug 06, 2009 | 3.970 | 4.030 | 3.890 | 3.900 | 55,201 | -0.10(-2.50%) |
Aug 05, 2009 | 4.200 | 4.200 | 3.900 | 4.000 | 207,425 | -0.10(-2.44%) |
Aug 04, 2009 | 4.160 | 4.230 | 4.080 | 4.100 | 60,612 | -0.05(-1.20%) |
Aug 03, 2009 | 4.080 | 4.190 | 4.080 | 4.150 | 82,633 | +0.11(+2.72%) |
Jul 31, 2009 | 3.910 | 4.110 | 3.910 | 4.040 | 43,019 | +0.14(+3.59%) |
Jul 30, 2009 | 3.780 | 3.970 | 3.700 | 3.900 | 462,737 | +0.12(+3.17%) |
Jul 29, 2009 | 3.900 | 3.900 | 3.750 | 3.780 | 50,139 | -0.01(-0.26%) |
Jul 28, 2009 | 3.730 | 3.820 | 3.600 | 3.790 | 188,562 | -0.08(-2.07%) |
Jul 27, 2009 | 3.950 | 4.000 | 3.850 | 3.870 | 181,497 | -0.18(-4.44%) |
Jul 24, 2009 | 4.160 | 4.160 | 4.000 | 4.050 | 102,922 | -0.15(-3.57%) |
Jul 23, 2009 | 4.150 | 4.250 | 4.150 | 4.200 | 147,402 | -0.02(-0.47%) |
Jul 22, 2009 | 4.150 | 4.270 | 4.150 | 4.220 | 197,750 | -0.02(-0.47%) |
Jul 21, 2009 | 4.000 | 4.320 | 4.000 | 4.240 | 352,393 | +0.14(+3.41%) |
Jul 20, 2009 | 4.000 | 4.100 | 4.000 | 4.100 | 966,611 | +0.00(+0.00%) |
Jul 17, 2009 | 4.500 | 4.500 | 4.100 | 4.100 | 1,455,878 | -0.80(-16.33%) |
Jul 16, 2009 | 4.800 | 4.970 | 4.800 | 4.900 | 1,880,885 | +0.50(+11.36%) |
Jul 15, 2009 | 4.300 | 4.410 | 4.240 | 4.400 | 558,628 | +0.44(+11.11%) |
Jul 14, 2009 | 4.050 | 4.050 | 3.950 | 3.960 | 314,528 | +0.01(+0.25%) |
Jul 13, 2009 | 3.930 | 4.010 | 3.920 | 3.950 | 189,893 | +0.22(+5.90%) |
Jul 10, 2009 | 3.680 | 3.810 | 3.680 | 3.730 | 1,965,234 | +0.12(+3.32%) |
Jul 09, 2009 | 3.600 | 3.650 | 3.540 | 3.610 | 100,310 | -0.09(-2.43%) |
Jul 08, 2009 | 3.660 | 3.780 | 3.650 | 3.700 | 289,342 | +0.37(+11.11%) |
Jul 07, 2009 | 3.500 | 3.510 | 3.330 | 3.330 | 50,521 | -0.09(-2.63%) |
Jul 06, 2009 | 3.360 | 3.460 | 3.360 | 3.420 | 82,316 | +0.00(+0.00%) |
Jul 02, 2009 | 3.490 | 3.500 | 3.360 | 3.420 | 190,918 | -0.26(-7.07%) |