Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.451 | 5.474 | 5.292 | 5.443 | 3,210,575 | +0.02(+0.29%) |
Sep 29, 2009 | 5.443 | 5.529 | 5.412 | 5.428 | 1,358,507 | +0.01(+0.14%) |
Sep 28, 2009 | 5.334 | 5.567 | 5.288 | 5.420 | 1,586,803 | +0.10(+1.90%) |
Sep 25, 2009 | 5.381 | 5.404 | 5.241 | 5.319 | 1,149,467 | -0.08(-1.44%) |
Sep 24, 2009 | 5.560 | 5.583 | 5.303 | 5.397 | 1,369,265 | -0.16(-2.93%) |
Sep 23, 2009 | 5.707 | 5.754 | 5.536 | 5.560 | 1,261,893 | -0.12(-2.19%) |
Sep 22, 2009 | 5.622 | 5.723 | 5.560 | 5.684 | 1,242,673 | +0.08(+1.39%) |
Sep 21, 2009 | 5.661 | 5.668 | 5.567 | 5.606 | 1,639,833 | -0.09(-1.63%) |
Sep 18, 2009 | 5.443 | 5.730 | 5.443 | 5.699 | 3,897,966 | +0.16(+2.95%) |
Sep 17, 2009 | 5.591 | 5.622 | 5.466 | 5.536 | 1,769,877 | +0.16(+2.88%) |
Sep 16, 2009 | 5.412 | 5.598 | 5.342 | 5.381 | 1,130,384 | -0.03(-0.57%) |
Sep 15, 2009 | 5.420 | 5.474 | 5.334 | 5.412 | 1,447,299 | -0.01(-0.14%) |
Sep 14, 2009 | 5.474 | 5.513 | 5.412 | 5.420 | 1,922,111 | -0.09(-1.69%) |
Sep 11, 2009 | 5.567 | 5.591 | 5.404 | 5.513 | 2,744,064 | -0.06(-1.11%) |
Sep 10, 2009 | 5.552 | 5.591 | 5.521 | 5.575 | 971,354 | +0.02(+0.42%) |
Sep 09, 2009 | 5.513 | 5.552 | 5.490 | 5.552 | 1,375,983 | +0.05(+0.99%) |
Sep 08, 2009 | 5.560 | 5.560 | 5.393 | 5.497 | 773,982 | -0.02(-0.28%) |
Sep 04, 2009 | 5.513 | 5.536 | 5.451 | 5.513 | 562,523 | +0.01(+0.14%) |
Sep 03, 2009 | 5.397 | 5.560 | 5.327 | 5.505 | 2,605,058 | +0.12(+2.31%) |
Sep 02, 2009 | 5.280 | 5.459 | 5.280 | 5.381 | 1,089,002 | +0.02(+0.29%) |
Sep 01, 2009 | 5.482 | 5.598 | 5.319 | 5.365 | 1,054,419 | -0.13(-2.40%) |
Aug 31, 2009 | 5.544 | 5.560 | 5.459 | 5.497 | 1,104,071 | -0.13(-2.34%) |
Aug 28, 2009 | 5.769 | 5.800 | 5.567 | 5.629 | 1,624,917 | -0.12(-2.03%) |
Aug 27, 2009 | 5.808 | 5.808 | 5.575 | 5.746 | 633,246 | +0.02(+0.41%) |
Aug 26, 2009 | 5.839 | 5.839 | 5.668 | 5.723 | 897,513 | -0.12(-1.99%) |
Aug 25, 2009 | 5.855 | 5.862 | 5.785 | 5.839 | 1,584,062 | -0.02(-0.27%) |
Aug 24, 2009 | 5.754 | 5.862 | 5.730 | 5.855 | 1,552,211 | +0.11(+1.89%) |
Aug 21, 2009 | 5.793 | 5.808 | 5.707 | 5.746 | 1,041,636 | -0.03(-0.54%) |
Aug 20, 2009 | 5.793 | 5.878 | 5.738 | 5.777 | 592,666 | -0.04(-0.67%) |
Aug 19, 2009 | 5.583 | 5.824 | 5.583 | 5.816 | 676,628 | +0.19(+3.45%) |
Aug 18, 2009 | 5.653 | 5.715 | 5.591 | 5.622 | 763,021 | -0.09(-1.50%) |
Aug 17, 2009 | 5.692 | 5.746 | 5.614 | 5.707 | 1,169,933 | -0.16(-2.65%) |
Aug 14, 2009 | 5.932 | 5.994 | 5.761 | 5.862 | 785,747 | -0.09(-1.56%) |
Aug 13, 2009 | 5.917 | 5.987 | 5.886 | 5.956 | 734,353 | +0.09(+1.46%) |
Aug 12, 2009 | 5.855 | 6.010 | 5.855 | 5.870 | 1,036,260 | +0.00(+0.00%) |
Aug 11, 2009 | 5.878 | 5.963 | 5.777 | 5.870 | 1,170,420 | +0.00(+0.00%) |
Aug 10, 2009 | 5.707 | 5.979 | 5.591 | 5.870 | 1,492,558 | +0.15(+2.58%) |
Aug 07, 2009 | 5.808 | 6.033 | 5.692 | 5.723 | 2,547,816 | -0.04(-0.67%) |
Aug 06, 2009 | 5.428 | 5.824 | 5.358 | 5.761 | 6,048,515 | +0.71(+14.15%) |
Aug 05, 2009 | 4.845 | 5.086 | 4.752 | 5.047 | 2,440,226 | +0.20(+4.16%) |
Aug 04, 2009 | 4.892 | 4.892 | 4.473 | 4.846 | 658,704 | -0.02(-0.47%) |
Aug 03, 2009 | 4.962 | 5.001 | 4.861 | 4.869 | 2,279,015 | -0.04(-0.79%) |
Jul 31, 2009 | 4.923 | 5.032 | 4.900 | 4.907 | 920,515 | -0.02(-0.32%) |
Jul 30, 2009 | 4.806 | 4.969 | 4.806 | 4.923 | 839,068 | +0.16(+3.26%) |
Jul 29, 2009 | 4.752 | 4.861 | 4.729 | 4.768 | 777,642 | -0.04(-0.81%) |
Jul 28, 2009 | 4.698 | 4.892 | 4.698 | 4.806 | 1,023,648 | +0.02(+0.49%) |
Jul 27, 2009 | 4.884 | 4.931 | 4.768 | 4.783 | 731,640 | -0.03(-0.65%) |
Jul 24, 2009 | 4.876 | 4.931 | 4.814 | 4.814 | 3,971 | -0.09(-1.74%) |
Jul 23, 2009 | 4.791 | 4.993 | 4.791 | 4.900 | 880,125 | +0.09(+1.94%) |
Jul 22, 2009 | 4.705 | 4.892 | 4.705 | 4.806 | 691,963 | +0.09(+1.98%) |
Jul 21, 2009 | 4.752 | 4.799 | 4.682 | 4.713 | 654,318 | -0.02(-0.49%) |
Jul 20, 2009 | 4.628 | 4.737 | 4.597 | 4.737 | 897,783 | +0.12(+2.69%) |
Jul 17, 2009 | 4.605 | 4.651 | 4.542 | 4.612 | 556,211 | +0.02(+0.51%) |
Jul 16, 2009 | 4.403 | 4.628 | 4.403 | 4.589 | 732,931 | +0.16(+3.68%) |
Jul 15, 2009 | 4.278 | 4.465 | 4.278 | 4.426 | 989,676 | +0.16(+3.64%) |
Jul 14, 2009 | 4.224 | 4.309 | 4.177 | 4.271 | 769,705 | +0.05(+1.29%) |
Jul 13, 2009 | 4.158 | 4.247 | 4.154 | 4.216 | 704,867 | +0.05(+1.12%) |
Jul 10, 2009 | 4.139 | 4.232 | 4.131 | 4.170 | 793,972 | -0.01(-0.19%) |
Jul 09, 2009 | 4.263 | 4.263 | 4.108 | 4.177 | 711,690 | -0.06(-1.47%) |
Jul 08, 2009 | 4.309 | 4.333 | 4.170 | 4.240 | 871,181 | -0.06(-1.44%) |
Jul 07, 2009 | 4.240 | 4.356 | 4.216 | 4.302 | 1,196,276 | +0.05(+1.09%) |
Jul 06, 2009 | 4.333 | 4.403 | 4.193 | 4.255 | 866,945 | -0.09(-1.97%) |
Jul 02, 2009 | 4.449 | 4.473 | 4.294 | 4.341 | 1,586,302 | -0.19(-4.28%) |