Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.310 | 7.400 | 6.670 | 7.080 | 226,497 | -0.21(-2.88%) |
Sep 29, 2009 | 7.640 | 7.640 | 7.250 | 7.290 | 103,023 | -0.30(-3.95%) |
Sep 28, 2009 | 7.400 | 7.780 | 7.370 | 7.590 | 124,352 | +0.22(+2.99%) |
Sep 25, 2009 | 7.380 | 7.710 | 7.300 | 7.370 | 79,842 | +0.00(+0.00%) |
Sep 24, 2009 | 7.580 | 7.980 | 7.330 | 7.370 | 384,124 | -0.21(-2.77%) |
Sep 23, 2009 | 6.810 | 7.950 | 6.810 | 7.580 | 452,204 | +0.76(+11.14%) |
Sep 22, 2009 | 7.100 | 7.115 | 6.550 | 6.820 | 284,888 | -0.23(-3.26%) |
Sep 21, 2009 | 7.050 | 7.250 | 6.810 | 7.050 | 271,429 | -0.03(-0.42%) |
Sep 18, 2009 | 6.300 | 7.250 | 6.290 | 7.080 | 589,481 | +0.82(+13.10%) |
Sep 17, 2009 | 6.000 | 6.280 | 5.980 | 6.260 | 196,028 | +0.52(+9.06%) |
Sep 16, 2009 | 5.770 | 5.990 | 5.690 | 5.740 | 103,869 | +0.01(+0.17%) |
Sep 15, 2009 | 5.760 | 5.850 | 5.600 | 5.730 | 116,255 | -0.03(-0.52%) |
Sep 14, 2009 | 5.520 | 5.850 | 5.500 | 5.760 | 81,012 | +0.20(+3.60%) |
Sep 11, 2009 | 5.350 | 5.600 | 5.350 | 5.560 | 78,128 | +0.21(+3.93%) |
Sep 10, 2009 | 5.310 | 5.510 | 5.283 | 5.350 | 189,946 | +0.01(+0.19%) |
Sep 09, 2009 | 5.420 | 5.460 | 5.270 | 5.340 | 55,608 | -0.10(-1.84%) |
Sep 08, 2009 | 5.500 | 5.540 | 5.300 | 5.440 | 70,206 | -0.02(-0.37%) |
Sep 04, 2009 | 5.170 | 5.470 | 5.120 | 5.460 | 90,608 | +0.26(+5.00%) |
Sep 03, 2009 | 5.200 | 5.230 | 5.010 | 5.200 | 82,530 | +0.01(+0.19%) |
Sep 02, 2009 | 5.020 | 5.270 | 5.010 | 5.190 | 50,315 | +0.17(+3.39%) |
Sep 01, 2009 | 5.030 | 5.410 | 5.010 | 5.020 | 122,662 | -0.07(-1.38%) |
Aug 31, 2009 | 5.010 | 5.360 | 5.000 | 5.090 | 111,208 | +0.03(+0.59%) |
Aug 28, 2009 | 5.330 | 5.360 | 5.010 | 5.060 | 96,303 | -0.22(-4.17%) |
Aug 27, 2009 | 5.160 | 5.340 | 5.050 | 5.280 | 54,196 | +0.09(+1.73%) |
Aug 26, 2009 | 5.200 | 5.290 | 5.060 | 5.190 | 57,108 | -0.04(-0.76%) |
Aug 25, 2009 | 5.130 | 5.370 | 5.070 | 5.230 | 52,833 | +0.12(+2.35%) |
Aug 24, 2009 | 5.250 | 5.430 | 5.050 | 5.110 | 60,105 | -0.14(-2.67%) |
Aug 21, 2009 | 5.030 | 5.360 | 4.880 | 5.250 | 188,130 | +0.27(+5.42%) |
Aug 20, 2009 | 4.830 | 4.980 | 4.770 | 4.980 | 80,669 | +0.14(+2.89%) |
Aug 19, 2009 | 4.680 | 4.870 | 4.560 | 4.840 | 61,001 | +0.06(+1.26%) |
Aug 18, 2009 | 4.550 | 4.800 | 4.430 | 4.780 | 45,721 | +0.27(+5.99%) |
Aug 17, 2009 | 4.600 | 4.650 | 4.480 | 4.510 | 54,302 | -0.20(-4.25%) |
Aug 14, 2009 | 4.990 | 5.070 | 4.620 | 4.710 | 84,506 | -0.27(-5.42%) |
Aug 13, 2009 | 5.130 | 5.160 | 4.960 | 4.980 | 40,086 | -0.13(-2.54%) |
Aug 12, 2009 | 4.810 | 5.220 | 4.810 | 5.110 | 110,145 | +0.32(+6.68%) |
Aug 11, 2009 | 4.990 | 5.050 | 4.680 | 4.790 | 60,027 | -0.22(-4.39%) |
Aug 10, 2009 | 4.910 | 5.040 | 4.830 | 5.010 | 39,274 | +0.08(+1.62%) |
Aug 07, 2009 | 4.790 | 5.050 | 4.610 | 4.930 | 110,152 | +0.26(+5.57%) |
Aug 06, 2009 | 4.880 | 4.890 | 4.660 | 4.670 | 58,477 | -0.19(-3.91%) |
Aug 05, 2009 | 5.020 | 5.020 | 4.850 | 4.860 | 97,967 | -0.17(-3.38%) |
Aug 04, 2009 | 5.000 | 5.120 | 4.920 | 5.030 | 42,911 | -0.04(-0.79%) |
Aug 03, 2009 | 5.200 | 5.200 | 4.870 | 5.070 | 62,095 | -0.03(-0.59%) |
Jul 31, 2009 | 5.090 | 5.200 | 4.960 | 5.100 | 107,528 | -0.02(-0.39%) |
Jul 30, 2009 | 4.710 | 5.160 | 4.700 | 5.120 | 141,769 | +0.42(+8.94%) |
Jul 29, 2009 | 4.600 | 4.740 | 4.600 | 4.700 | 40,489 | +0.06(+1.29%) |
Jul 28, 2009 | 4.600 | 4.680 | 4.500 | 4.640 | 71,006 | -0.02(-0.43%) |
Jul 27, 2009 | 4.700 | 4.700 | 4.570 | 4.660 | 42,668 | -0.04(-0.85%) |
Jul 24, 2009 | 4.670 | 4.750 | 4.500 | 4.700 | 1,462 | +0.03(+0.64%) |
Jul 23, 2009 | 4.550 | 4.700 | 4.510 | 4.670 | 127,043 | +0.10(+2.19%) |
Jul 22, 2009 | 4.280 | 4.570 | 4.180 | 4.570 | 85,493 | +0.27(+6.28%) |
Jul 21, 2009 | 4.280 | 4.300 | 4.130 | 4.300 | 59,184 | +0.05(+1.18%) |
Jul 20, 2009 | 4.320 | 4.380 | 4.090 | 4.250 | 76,996 | -0.05(-1.16%) |
Jul 17, 2009 | 4.530 | 4.530 | 4.260 | 4.300 | 100,723 | -0.22(-4.87%) |
Jul 16, 2009 | 4.400 | 4.550 | 4.210 | 4.520 | 100,004 | +0.08(+1.80%) |
Jul 15, 2009 | 3.870 | 4.460 | 3.810 | 4.440 | 212,220 | +0.63(+16.54%) |
Jul 14, 2009 | 3.800 | 3.850 | 3.750 | 3.810 | 90,716 | +0.01(+0.26%) |
Jul 13, 2009 | 3.732 | 3.840 | 3.710 | 3.800 | 143,767 | +0.05(+1.33%) |
Jul 10, 2009 | 3.770 | 3.830 | 3.660 | 3.750 | 56,129 | -0.04(-1.06%) |
Jul 09, 2009 | 3.950 | 3.950 | 3.762 | 3.790 | 105,286 | -0.11(-2.82%) |
Jul 08, 2009 | 4.110 | 4.150 | 3.780 | 3.900 | 168,459 | -0.17(-4.18%) |
Jul 07, 2009 | 3.970 | 4.120 | 3.900 | 4.070 | 84,758 | +0.09(+2.26%) |
Jul 06, 2009 | 4.100 | 4.120 | 3.840 | 3.980 | 203,612 | -0.12(-2.93%) |
Jul 02, 2009 | 4.510 | 4.510 | 4.050 | 4.100 | 132,972 | -0.47(-10.28%) |