Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.410 | 5.470 | 5.210 | 5.240 | 74,690 | -0.21(-3.85%) |
Sep 29, 2009 | 5.550 | 5.550 | 5.410 | 5.450 | 25,566 | -0.13(-2.33%) |
Sep 28, 2009 | 5.500 | 5.630 | 5.410 | 5.580 | 91,056 | +0.08(+1.45%) |
Sep 25, 2009 | 5.410 | 5.520 | 5.280 | 5.500 | 159,826 | +0.09(+1.66%) |
Sep 24, 2009 | 5.430 | 5.490 | 5.310 | 5.410 | 126,448 | +0.01(+0.19%) |
Sep 23, 2009 | 5.540 | 5.550 | 5.360 | 5.400 | 317,083 | -0.16(-2.88%) |
Sep 22, 2009 | 5.760 | 5.760 | 5.420 | 5.560 | 231,079 | -0.21(-3.64%) |
Sep 21, 2009 | 5.700 | 6.140 | 5.500 | 5.770 | 280,924 | -0.01(-0.17%) |
Sep 18, 2009 | 5.550 | 5.920 | 5.500 | 5.780 | 188,048 | +0.27(+4.90%) |
Sep 17, 2009 | 5.470 | 5.630 | 5.470 | 5.510 | 74,268 | +0.04(+0.73%) |
Sep 16, 2009 | 5.360 | 5.490 | 5.360 | 5.470 | 81,228 | +0.14(+2.63%) |
Sep 15, 2009 | 5.280 | 5.420 | 5.250 | 5.330 | 51,621 | +0.02(+0.38%) |
Sep 14, 2009 | 5.250 | 5.350 | 5.240 | 5.310 | 60,919 | +0.05(+0.95%) |
Sep 11, 2009 | 5.330 | 5.360 | 5.230 | 5.260 | 78,362 | -0.07(-1.31%) |
Sep 10, 2009 | 5.300 | 5.390 | 5.250 | 5.330 | 45,806 | +0.01(+0.19%) |
Sep 09, 2009 | 5.290 | 5.390 | 5.220 | 5.320 | 70,219 | +0.01(+0.19%) |
Sep 08, 2009 | 5.480 | 5.540 | 5.240 | 5.310 | 42,512 | -0.09(-1.67%) |
Sep 04, 2009 | 5.220 | 5.410 | 5.220 | 5.400 | 75,305 | +0.13(+2.47%) |
Sep 03, 2009 | 5.350 | 5.350 | 5.190 | 5.270 | 249,474 | -0.07(-1.31%) |
Sep 02, 2009 | 5.200 | 5.380 | 5.200 | 5.340 | 41,810 | +0.11(+2.10%) |
Sep 01, 2009 | 5.250 | 5.430 | 5.190 | 5.230 | 118,881 | -0.04(-0.76%) |
Aug 31, 2009 | 5.260 | 5.430 | 5.190 | 5.270 | 122,382 | -0.07(-1.31%) |
Aug 28, 2009 | 5.570 | 5.570 | 5.280 | 5.340 | 76,123 | -0.21(-3.78%) |
Aug 27, 2009 | 5.540 | 5.550 | 5.310 | 5.550 | 33,705 | +0.04(+0.73%) |
Aug 26, 2009 | 5.420 | 5.550 | 5.310 | 5.510 | 51,257 | +0.08(+1.47%) |
Aug 25, 2009 | 5.390 | 5.520 | 5.290 | 5.430 | 43,718 | +0.09(+1.69%) |
Aug 24, 2009 | 5.520 | 5.860 | 5.270 | 5.340 | 92,664 | -0.16(-2.91%) |
Aug 21, 2009 | 5.400 | 5.500 | 5.250 | 5.500 | 124,354 | +0.18(+3.38%) |
Aug 20, 2009 | 5.350 | 5.350 | 5.190 | 5.320 | 112,433 | +0.07(+1.33%) |
Aug 19, 2009 | 5.210 | 5.370 | 5.160 | 5.250 | 185,389 | -0.02(-0.38%) |
Aug 18, 2009 | 5.340 | 5.410 | 5.160 | 5.270 | 56,661 | -0.05(-0.94%) |
Aug 17, 2009 | 5.300 | 5.350 | 5.210 | 5.320 | 66,443 | -0.01(-0.19%) |
Aug 14, 2009 | 5.540 | 5.570 | 5.220 | 5.330 | 136,724 | -0.20(-3.62%) |
Aug 13, 2009 | 5.740 | 5.820 | 5.530 | 5.530 | 84,115 | -0.19(-3.32%) |
Aug 12, 2009 | 5.450 | 5.820 | 5.200 | 5.720 | 158,568 | +0.29(+5.34%) |
Aug 11, 2009 | 5.290 | 5.580 | 5.220 | 5.430 | 120,483 | +0.11(+2.07%) |
Aug 10, 2009 | 5.500 | 5.660 | 5.280 | 5.320 | 108,127 | -0.22(-3.97%) |
Aug 07, 2009 | 5.600 | 5.690 | 5.510 | 5.540 | 68,259 | +0.05(+0.91%) |
Aug 06, 2009 | 5.760 | 5.890 | 5.480 | 5.490 | 91,234 | -0.27(-4.69%) |
Aug 05, 2009 | 5.820 | 5.820 | 5.560 | 5.760 | 75,588 | -0.07(-1.20%) |
Aug 04, 2009 | 5.850 | 5.850 | 5.550 | 5.830 | 83,183 | +0.01(+0.17%) |
Aug 03, 2009 | 5.750 | 5.820 | 5.470 | 5.820 | 97,785 | +0.14(+2.46%) |
Jul 31, 2009 | 5.690 | 5.800 | 5.420 | 5.680 | 127,729 | -0.05(-0.87%) |
Jul 30, 2009 | 5.470 | 5.920 | 5.350 | 5.730 | 292,916 | +0.38(+7.10%) |
Jul 29, 2009 | 5.140 | 5.400 | 5.100 | 5.350 | 156,912 | +0.18(+3.48%) |
Jul 28, 2009 | 5.080 | 5.200 | 5.070 | 5.170 | 79,454 | +0.05(+0.98%) |
Jul 27, 2009 | 5.080 | 5.200 | 5.060 | 5.120 | 406,266 | -0.01(-0.19%) |
Jul 24, 2009 | 5.190 | 5.280 | 5.050 | 5.130 | 202,956 | -0.12(-2.29%) |
Jul 23, 2009 | 5.170 | 5.700 | 5.170 | 5.250 | 449,244 | +0.06(+1.16%) |
Jul 22, 2009 | 5.280 | 5.475 | 5.170 | 5.190 | 246,119 | -0.09(-1.70%) |
Jul 21, 2009 | 5.240 | 5.320 | 5.134 | 5.280 | 106,672 | +0.09(+1.73%) |
Jul 20, 2009 | 5.070 | 5.210 | 5.000 | 5.190 | 93,701 | +0.16(+3.18%) |
Jul 17, 2009 | 5.210 | 5.210 | 4.920 | 5.030 | 150,340 | -0.17(-3.27%) |
Jul 16, 2009 | 5.240 | 5.351 | 5.100 | 5.200 | 159,428 | -0.05(-0.95%) |
Jul 15, 2009 | 5.440 | 5.440 | 5.200 | 5.250 | 356,716 | -0.11(-2.05%) |
Jul 14, 2009 | 5.330 | 5.500 | 5.240 | 5.360 | 77,127 | +0.09(+1.71%) |
Jul 13, 2009 | 5.150 | 5.300 | 5.120 | 5.270 | 78,082 | +0.07(+1.35%) |
Jul 10, 2009 | 5.140 | 5.280 | 5.030 | 5.200 | 109,280 | +0.01(+0.19%) |
Jul 09, 2009 | 5.130 | 5.210 | 5.060 | 5.190 | 209,560 | +0.08(+1.57%) |
Jul 08, 2009 | 5.140 | 5.195 | 5.000 | 5.110 | 136,057 | +0.01(+0.20%) |
Jul 07, 2009 | 5.170 | 5.270 | 5.050 | 5.100 | 104,654 | -0.08(-1.54%) |
Jul 06, 2009 | 5.100 | 5.240 | 5.030 | 5.180 | 106,192 | +0.07(+1.37%) |
Jul 02, 2009 | 5.240 | 5.280 | 5.050 | 5.110 | 120,662 | -0.22(-4.13%) |