Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.488 | 4.488 | 4.366 | 4.373 | 2,257,781 | -0.14(-3.16%) |
Sep 29, 2009 | 4.488 | 4.530 | 4.416 | 4.516 | 3,621,271 | +0.12(+2.76%) |
Sep 28, 2009 | 4.366 | 4.430 | 4.280 | 4.395 | 7,343,475 | +0.18(+4.24%) |
Sep 25, 2009 | 4.459 | 4.459 | 4.137 | 4.216 | 13,503,291 | -0.42(-9.09%) |
Sep 24, 2009 | 4.952 | 4.952 | 4.595 | 4.638 | 4,611,661 | -0.84(-15.27%) |
Sep 23, 2009 | 5.552 | 5.588 | 5.474 | 5.474 | 1,532,849 | -0.05(-0.91%) |
Sep 22, 2009 | 5.459 | 5.574 | 5.452 | 5.524 | 759,173 | +0.10(+1.84%) |
Sep 21, 2009 | 5.438 | 5.466 | 5.359 | 5.424 | 375,949 | -0.08(-1.43%) |
Sep 18, 2009 | 5.431 | 5.509 | 5.359 | 5.502 | 649,191 | +0.07(+1.32%) |
Sep 17, 2009 | 5.531 | 5.545 | 5.409 | 5.431 | 738,782 | -0.22(-3.94%) |
Sep 16, 2009 | 5.674 | 5.724 | 5.631 | 5.654 | 368,850 | -0.02(-0.35%) |
Sep 15, 2009 | 5.717 | 5.767 | 5.617 | 5.674 | 606,362 | -0.11(-1.98%) |
Sep 14, 2009 | 5.745 | 5.802 | 5.681 | 5.788 | 770,305 | -0.11(-1.94%) |
Sep 11, 2009 | 5.952 | 5.952 | 5.852 | 5.902 | 368,830 | -0.08(-1.31%) |
Sep 10, 2009 | 5.960 | 6.010 | 5.852 | 5.981 | 673,725 | +0.11(+1.82%) |
Sep 09, 2009 | 5.845 | 5.917 | 5.781 | 5.874 | 630,782 | -0.08(-1.32%) |
Sep 08, 2009 | 5.924 | 6.017 | 5.910 | 5.952 | 369,965 | +0.08(+1.34%) |
Sep 04, 2009 | 5.938 | 5.938 | 5.781 | 5.874 | 510,436 | -0.21(-3.41%) |
Sep 03, 2009 | 6.110 | 6.110 | 6.002 | 6.081 | 511,025 | -0.11(-1.73%) |
Sep 02, 2009 | 6.210 | 6.253 | 6.124 | 6.188 | 502,149 | +0.09(+1.52%) |
Sep 01, 2009 | 6.267 | 6.317 | 6.067 | 6.095 | 634,313 | -0.24(-3.83%) |
Aug 31, 2009 | 6.338 | 6.367 | 6.245 | 6.338 | 493,879 | -0.06(-0.89%) |
Aug 28, 2009 | 6.417 | 6.438 | 6.360 | 6.395 | 539,222 | +0.10(+1.59%) |
Aug 27, 2009 | 6.238 | 6.324 | 6.152 | 6.295 | 536,804 | +0.06(+1.03%) |
Aug 26, 2009 | 6.224 | 6.281 | 6.174 | 6.231 | 404,600 | -0.05(-0.80%) |
Aug 25, 2009 | 6.203 | 6.381 | 6.203 | 6.281 | 734,716 | +0.18(+2.93%) |
Aug 24, 2009 | 6.210 | 6.253 | 6.074 | 6.102 | 636,349 | -0.19(-2.95%) |
Aug 21, 2009 | 6.188 | 6.324 | 6.188 | 6.288 | 663,649 | +0.08(+1.27%) |
Aug 20, 2009 | 6.181 | 6.231 | 6.131 | 6.210 | 591,712 | +0.13(+2.12%) |
Aug 19, 2009 | 6.088 | 6.152 | 6.038 | 6.081 | 545,769 | -0.09(-1.50%) |
Aug 18, 2009 | 6.110 | 6.188 | 6.067 | 6.174 | 654,382 | +0.14(+2.25%) |
Aug 17, 2009 | 6.002 | 6.067 | 5.960 | 6.038 | 998,560 | -0.19(-3.10%) |
Aug 14, 2009 | 6.245 | 6.267 | 6.152 | 6.231 | 456,345 | +0.01(+0.23%) |
Aug 13, 2009 | 6.238 | 6.295 | 6.124 | 6.217 | 903,652 | +0.02(+0.35%) |
Aug 12, 2009 | 6.110 | 6.238 | 6.045 | 6.195 | 331,135 | +0.09(+1.52%) |
Aug 11, 2009 | 6.095 | 6.124 | 6.067 | 6.102 | 421,925 | +0.15(+2.52%) |
Aug 10, 2009 | 6.160 | 6.174 | 5.902 | 5.952 | 411,356 | +0.00(+0.00%) |
Aug 07, 2009 | 5.867 | 6.002 | 5.852 | 5.952 | 677,485 | +0.12(+2.08%) |
Aug 06, 2009 | 5.902 | 5.917 | 5.759 | 5.831 | 727,264 | -0.14(-2.39%) |
Aug 05, 2009 | 5.931 | 5.988 | 5.845 | 5.974 | 795,526 | -0.14(-2.22%) |
Aug 04, 2009 | 6.045 | 6.167 | 6.045 | 6.110 | 490,354 | -0.24(-3.72%) |
Aug 03, 2009 | 6.360 | 6.367 | 6.267 | 6.345 | 517,036 | +0.05(+0.79%) |
Jul 31, 2009 | 6.231 | 6.295 | 6.174 | 6.295 | 671,997 | +0.00(+0.00%) |
Jul 30, 2009 | 6.188 | 6.331 | 6.124 | 6.295 | 1,204,623 | -0.03(-0.45%) |
Jul 29, 2009 | 6.274 | 6.367 | 6.138 | 6.324 | 1,104,056 | +0.18(+2.91%) |
Jul 28, 2009 | 6.131 | 6.181 | 6.072 | 6.145 | 465,527 | -0.05(-0.81%) |
Jul 27, 2009 | 6.145 | 6.224 | 6.110 | 6.195 | 627,177 | +0.19(+3.21%) |
Jul 24, 2009 | 6.038 | 6.045 | 5.974 | 6.002 | 1,371 | -0.04(-0.59%) |
Jul 23, 2009 | 5.910 | 6.081 | 5.910 | 6.038 | 697,025 | +0.06(+0.96%) |
Jul 22, 2009 | 5.888 | 6.017 | 5.888 | 5.981 | 507,261 | +0.05(+0.84%) |
Jul 21, 2009 | 5.867 | 5.967 | 5.831 | 5.931 | 973,524 | +0.16(+2.72%) |
Jul 20, 2009 | 5.659 | 5.781 | 5.659 | 5.774 | 720,630 | +0.11(+2.02%) |
Jul 17, 2009 | 5.731 | 5.731 | 5.590 | 5.659 | 867,900 | +0.11(+1.93%) |
Jul 16, 2009 | 5.509 | 5.588 | 5.474 | 5.552 | 746,928 | -0.08(-1.40%) |
Jul 15, 2009 | 5.502 | 5.645 | 5.481 | 5.631 | 1,582,461 | +0.06(+1.03%) |
Jul 14, 2009 | 5.409 | 5.595 | 5.409 | 5.574 | 959,271 | +0.21(+4.00%) |
Jul 13, 2009 | 5.309 | 5.381 | 5.309 | 5.359 | 1,004,786 | -0.12(-2.22%) |
Jul 10, 2009 | 5.495 | 5.524 | 5.424 | 5.481 | 543,960 | -0.13(-2.29%) |
Jul 09, 2009 | 5.567 | 5.631 | 5.531 | 5.609 | 415,477 | -0.07(-1.26%) |
Jul 08, 2009 | 5.745 | 5.745 | 5.595 | 5.681 | 1,758,570 | -0.16(-2.69%) |
Jul 07, 2009 | 5.952 | 6.010 | 5.838 | 5.838 | 416,036 | -0.39(-6.20%) |
Jul 06, 2009 | 6.081 | 6.231 | 6.074 | 6.224 | 953,989 | +0.19(+3.08%) |
Jul 02, 2009 | 6.038 | 6.067 | 5.910 | 6.038 | 1,065,425 | +0.00(+0.00%) |