Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.462 | 5.562 | 5.309 | 5.444 | 666,001 | -0.01(-0.17%) |
Sep 29, 2009 | 5.589 | 5.742 | 5.435 | 5.453 | 503,077 | -0.14(-2.58%) |
Sep 28, 2009 | 5.408 | 5.636 | 5.372 | 5.598 | 585,334 | +0.23(+4.20%) |
Sep 25, 2009 | 5.444 | 5.525 | 5.300 | 5.372 | 556,580 | -0.10(-1.82%) |
Sep 24, 2009 | 5.841 | 5.841 | 5.417 | 5.471 | 698,152 | -0.33(-5.75%) |
Sep 23, 2009 | 5.814 | 6.031 | 5.751 | 5.805 | 616,835 | +0.02(+0.31%) |
Sep 22, 2009 | 5.778 | 5.850 | 5.724 | 5.787 | 582,202 | +0.07(+1.26%) |
Sep 21, 2009 | 5.715 | 5.814 | 5.670 | 5.715 | 410,960 | -0.10(-1.71%) |
Sep 18, 2009 | 5.823 | 5.896 | 5.706 | 5.814 | 801,447 | +0.03(+0.47%) |
Sep 17, 2009 | 5.868 | 5.932 | 5.742 | 5.787 | 667,801 | -0.09(-1.54%) |
Sep 16, 2009 | 5.986 | 6.013 | 5.715 | 5.878 | 1,319,030 | +0.20(+3.50%) |
Sep 15, 2009 | 5.571 | 5.751 | 5.516 | 5.679 | 516,393 | +0.08(+1.45%) |
Sep 14, 2009 | 5.525 | 5.607 | 5.372 | 5.598 | 700,145 | -0.04(-0.64%) |
Sep 11, 2009 | 5.571 | 5.643 | 5.327 | 5.634 | 1,513,118 | +0.07(+1.30%) |
Sep 10, 2009 | 4.993 | 5.589 | 4.930 | 5.562 | 1,545,471 | +0.56(+11.19%) |
Sep 09, 2009 | 4.920 | 5.101 | 4.830 | 5.002 | 413,421 | +0.04(+0.73%) |
Sep 08, 2009 | 4.993 | 5.038 | 4.821 | 4.966 | 481,490 | +0.09(+1.85%) |
Sep 04, 2009 | 4.677 | 4.884 | 4.677 | 4.875 | 587,786 | +0.17(+3.65%) |
Sep 03, 2009 | 4.595 | 4.731 | 4.568 | 4.704 | 352,033 | +0.14(+2.96%) |
Sep 02, 2009 | 4.424 | 4.659 | 4.424 | 4.568 | 834,537 | +0.14(+3.05%) |
Sep 01, 2009 | 4.731 | 4.966 | 4.397 | 4.433 | 1,065,723 | -0.32(-6.65%) |
Aug 31, 2009 | 4.911 | 4.957 | 4.722 | 4.749 | 1,007,567 | -0.22(-4.36%) |
Aug 28, 2009 | 4.848 | 5.056 | 4.848 | 4.966 | 1,070,184 | +0.20(+4.17%) |
Aug 27, 2009 | 4.803 | 4.875 | 4.623 | 4.767 | 440,034 | -0.09(-1.86%) |
Aug 26, 2009 | 4.857 | 5.011 | 4.749 | 4.857 | 563,583 | -0.02(-0.37%) |
Aug 25, 2009 | 4.848 | 4.939 | 4.758 | 4.875 | 570,050 | +0.05(+1.12%) |
Aug 24, 2009 | 4.812 | 4.948 | 4.790 | 4.821 | 540,076 | +0.02(+0.38%) |
Aug 21, 2009 | 4.776 | 4.875 | 4.695 | 4.803 | 809,433 | +0.12(+2.50%) |
Aug 20, 2009 | 4.623 | 4.731 | 4.586 | 4.686 | 736,297 | +0.05(+0.97%) |
Aug 19, 2009 | 4.595 | 4.740 | 4.523 | 4.641 | 1,154,389 | -0.05(-1.15%) |
Aug 18, 2009 | 4.550 | 4.713 | 4.487 | 4.695 | 1,088,291 | +0.17(+3.79%) |
Aug 17, 2009 | 4.668 | 4.713 | 4.496 | 4.523 | 892,879 | -0.33(-6.88%) |
Aug 14, 2009 | 4.920 | 4.984 | 4.731 | 4.857 | 1,072,507 | -0.15(-3.06%) |
Aug 13, 2009 | 5.029 | 5.056 | 4.803 | 5.011 | 944,305 | +0.04(+0.73%) |
Aug 12, 2009 | 4.514 | 5.074 | 4.514 | 4.975 | 1,923,549 | +0.45(+9.98%) |
Aug 11, 2009 | 4.604 | 4.650 | 4.460 | 4.523 | 890,896 | -0.12(-2.53%) |
Aug 10, 2009 | 4.803 | 4.848 | 4.604 | 4.641 | 921,119 | -0.23(-4.64%) |
Aug 07, 2009 | 4.875 | 5.128 | 4.830 | 4.866 | 967,801 | +0.08(+1.70%) |
Aug 06, 2009 | 4.966 | 5.146 | 4.623 | 4.785 | 4,325,434 | -0.34(-6.69%) |
Aug 05, 2009 | 5.318 | 5.318 | 5.047 | 5.128 | 694,318 | -0.14(-2.57%) |
Aug 04, 2009 | 5.327 | 5.372 | 5.128 | 5.264 | 823,706 | -0.10(-1.85%) |
Aug 03, 2009 | 5.363 | 5.543 | 5.327 | 5.363 | 1,482,458 | +0.06(+1.19%) |
Jul 31, 2009 | 5.209 | 5.417 | 5.002 | 5.300 | 1,467,233 | +0.02(+0.34%) |
Jul 30, 2009 | 5.318 | 5.381 | 5.182 | 5.282 | 2,164,834 | +0.07(+1.39%) |
Jul 29, 2009 | 4.604 | 5.255 | 4.577 | 5.209 | 3,781,037 | +0.70(+15.63%) |
Jul 28, 2009 | 4.433 | 4.514 | 4.388 | 4.505 | 584,635 | +0.04(+0.81%) |
Jul 27, 2009 | 4.487 | 4.505 | 4.261 | 4.469 | 582,160 | +0.04(+0.81%) |
Jul 24, 2009 | 4.252 | 4.433 | 4.136 | 4.433 | 817,868 | +0.12(+2.72%) |
Jul 23, 2009 | 4.009 | 4.325 | 3.945 | 4.316 | 1,003,125 | +0.29(+7.17%) |
Jul 22, 2009 | 3.864 | 4.099 | 3.702 | 4.027 | 630,316 | +0.13(+3.24%) |
Jul 21, 2009 | 3.837 | 3.918 | 3.675 | 3.900 | 559,187 | +0.09(+2.37%) |
Jul 20, 2009 | 3.846 | 3.954 | 3.575 | 3.810 | 777,391 | -0.03(-0.71%) |
Jul 17, 2009 | 3.548 | 3.855 | 3.521 | 3.837 | 1,018,941 | +0.24(+6.78%) |
Jul 16, 2009 | 3.025 | 3.711 | 3.025 | 3.593 | 3,509,285 | +0.53(+17.40%) |
Jul 15, 2009 | 2.970 | 3.268 | 2.916 | 3.061 | 1,565,362 | +0.22(+7.62%) |
Jul 14, 2009 | 2.844 | 2.889 | 2.781 | 2.844 | 873,704 | +0.00(+0.00%) |
Jul 13, 2009 | 2.817 | 2.880 | 2.763 | 2.844 | 864,606 | +0.04(+1.29%) |
Jul 10, 2009 | 2.754 | 2.853 | 2.709 | 2.808 | 551,449 | +0.04(+1.30%) |
Jul 09, 2009 | 2.880 | 2.961 | 2.754 | 2.772 | 985,233 | -0.04(-1.29%) |
Jul 08, 2009 | 3.025 | 3.097 | 2.799 | 2.808 | 612,557 | -0.18(-6.04%) |
Jul 07, 2009 | 3.178 | 3.286 | 2.988 | 2.988 | 365,948 | -0.18(-5.70%) |
Jul 06, 2009 | 3.169 | 3.268 | 3.133 | 3.169 | 436,691 | -0.06(-1.96%) |
Jul 02, 2009 | 3.449 | 3.449 | 3.214 | 3.232 | 396,901 | -0.22(-6.28%) |