Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.950 | 7.990 | 7.560 | 7.950 | 435,842 | +0.27(+3.52%) |
Sep 29, 2009 | 7.920 | 8.030 | 7.450 | 7.680 | 319,865 | -0.24(-3.03%) |
Sep 28, 2009 | 7.560 | 8.070 | 7.200 | 7.920 | 457,104 | +0.36(+4.76%) |
Sep 25, 2009 | 7.990 | 8.000 | 6.400 | 7.560 | 802,628 | -0.52(-6.44%) |
Sep 24, 2009 | 8.750 | 8.790 | 7.900 | 8.080 | 1,080,110 | -0.39(-4.60%) |
Sep 23, 2009 | 8.180 | 8.670 | 8.170 | 8.470 | 984,812 | +0.42(+5.22%) |
Sep 22, 2009 | 7.680 | 8.140 | 7.600 | 8.050 | 981,790 | +0.46(+6.06%) |
Sep 21, 2009 | 7.070 | 7.590 | 7.000 | 7.590 | 937,440 | +0.49(+6.90%) |
Sep 18, 2009 | 6.690 | 7.110 | 6.650 | 7.100 | 480,323 | +0.41(+6.13%) |
Sep 17, 2009 | 7.130 | 7.140 | 6.500 | 6.690 | 813,406 | -0.40(-5.64%) |
Sep 16, 2009 | 7.210 | 7.380 | 7.000 | 7.090 | 823,704 | -0.14(-1.94%) |
Sep 15, 2009 | 7.050 | 7.440 | 7.030 | 7.230 | 1,267,967 | +0.20(+2.84%) |
Sep 14, 2009 | 6.290 | 7.060 | 6.200 | 7.030 | 1,146,694 | +0.71(+11.23%) |
Sep 11, 2009 | 5.990 | 6.560 | 5.980 | 6.320 | 1,069,469 | +0.34(+5.69%) |
Sep 10, 2009 | 5.590 | 6.000 | 5.460 | 5.980 | 579,352 | +0.43(+7.75%) |
Sep 09, 2009 | 5.280 | 5.580 | 5.261 | 5.550 | 158,846 | +0.38(+7.35%) |
Sep 08, 2009 | 5.140 | 5.340 | 5.000 | 5.170 | 96,463 | +0.11(+2.17%) |
Sep 04, 2009 | 5.050 | 5.250 | 4.980 | 5.060 | 76,386 | +0.05(+1.00%) |
Sep 03, 2009 | 4.990 | 5.180 | 4.970 | 5.010 | 62,213 | +0.04(+0.80%) |
Sep 02, 2009 | 4.990 | 5.030 | 4.750 | 4.970 | 144,489 | -0.03(-0.60%) |
Sep 01, 2009 | 5.160 | 5.350 | 5.000 | 5.000 | 131,516 | -0.20(-3.85%) |
Aug 31, 2009 | 5.350 | 5.430 | 5.125 | 5.200 | 98,866 | -0.19(-3.53%) |
Aug 28, 2009 | 5.490 | 5.500 | 5.390 | 5.390 | 64,025 | -0.10(-1.82%) |
Aug 27, 2009 | 5.500 | 5.509 | 5.360 | 5.490 | 56,335 | +0.02(+0.37%) |
Aug 26, 2009 | 5.390 | 5.480 | 5.320 | 5.470 | 91,861 | +0.03(+0.55%) |
Aug 25, 2009 | 5.550 | 5.640 | 5.350 | 5.440 | 138,820 | -0.07(-1.27%) |
Aug 24, 2009 | 5.530 | 5.580 | 5.410 | 5.510 | 125,091 | +0.00(+0.00%) |
Aug 21, 2009 | 5.460 | 5.530 | 5.420 | 5.510 | 164,853 | +0.07(+1.29%) |
Aug 20, 2009 | 5.530 | 5.650 | 5.270 | 5.440 | 140,234 | -0.06(-1.09%) |
Aug 19, 2009 | 5.400 | 5.530 | 5.250 | 5.500 | 91,088 | +0.04(+0.73%) |
Aug 18, 2009 | 5.390 | 5.590 | 5.340 | 5.460 | 111,763 | +0.07(+1.30%) |
Aug 17, 2009 | 5.550 | 5.550 | 5.250 | 5.390 | 107,009 | -0.21(-3.75%) |
Aug 14, 2009 | 5.730 | 5.850 | 5.210 | 5.600 | 289,469 | -0.10(-1.75%) |
Aug 13, 2009 | 5.370 | 5.700 | 5.370 | 5.700 | 350,555 | +0.35(+6.54%) |
Aug 12, 2009 | 5.430 | 5.500 | 5.320 | 5.350 | 162,254 | -0.06(-1.11%) |
Aug 11, 2009 | 5.450 | 5.470 | 5.210 | 5.410 | 131,215 | -0.01(-0.18%) |
Aug 10, 2009 | 5.240 | 5.500 | 5.120 | 5.420 | 193,781 | +0.19(+3.63%) |
Aug 07, 2009 | 4.950 | 5.300 | 4.950 | 5.230 | 169,802 | +0.28(+5.66%) |
Aug 06, 2009 | 5.200 | 5.200 | 4.500 | 4.950 | 381,301 | -0.38(-7.13%) |
Aug 05, 2009 | 5.380 | 5.420 | 5.260 | 5.330 | 120,746 | -0.05(-0.93%) |
Aug 04, 2009 | 5.360 | 5.400 | 5.250 | 5.380 | 86,479 | +0.02(+0.37%) |
Aug 03, 2009 | 5.430 | 5.450 | 5.260 | 5.360 | 157,150 | +0.02(+0.37%) |
Jul 31, 2009 | 5.300 | 5.350 | 5.260 | 5.340 | 78,045 | +0.04(+0.75%) |
Jul 30, 2009 | 5.300 | 5.300 | 5.120 | 5.300 | 140,158 | +0.06(+1.15%) |
Jul 29, 2009 | 5.350 | 5.350 | 4.913 | 5.240 | 129,169 | +0.07(+1.35%) |
Jul 28, 2009 | 4.980 | 5.190 | 4.900 | 5.170 | 132,667 | +0.15(+2.99%) |
Jul 27, 2009 | 5.010 | 5.040 | 4.900 | 5.020 | 102,756 | -0.02(-0.40%) |
Jul 24, 2009 | 4.950 | 5.040 | 4.900 | 5.040 | 69,002 | +0.04(+0.80%) |
Jul 23, 2009 | 4.950 | 5.000 | 4.906 | 5.000 | 82,359 | +0.00(+0.00%) |
Jul 22, 2009 | 4.980 | 5.000 | 4.680 | 5.000 | 51,306 | +0.00(+0.00%) |
Jul 21, 2009 | 5.160 | 5.240 | 4.911 | 5.000 | 144,309 | -0.13(-2.53%) |
Jul 20, 2009 | 5.080 | 5.220 | 5.080 | 5.130 | 210,283 | +0.03(+0.59%) |
Jul 17, 2009 | 5.200 | 5.230 | 5.060 | 5.100 | 76,295 | -0.11(-2.11%) |
Jul 16, 2009 | 4.910 | 5.210 | 4.842 | 5.210 | 215,894 | +0.26(+5.25%) |
Jul 15, 2009 | 4.790 | 4.950 | 4.620 | 4.950 | 121,494 | +0.17(+3.56%) |
Jul 14, 2009 | 4.830 | 4.900 | 4.690 | 4.780 | 50,756 | -0.04(-0.83%) |
Jul 13, 2009 | 4.680 | 4.850 | 4.544 | 4.820 | 101,546 | +0.11(+2.34%) |
Jul 10, 2009 | 4.770 | 4.850 | 4.590 | 4.710 | 26,552 | -0.08(-1.67%) |
Jul 09, 2009 | 4.810 | 4.900 | 4.411 | 4.790 | 37,919 | -0.01(-0.21%) |
Jul 08, 2009 | 4.900 | 4.950 | 4.670 | 4.800 | 82,160 | -0.10(-2.04%) |
Jul 07, 2009 | 4.450 | 4.930 | 4.330 | 4.900 | 164,859 | +0.46(+10.36%) |
Jul 06, 2009 | 4.410 | 4.500 | 4.261 | 4.440 | 117,947 | +0.01(+0.23%) |
Jul 02, 2009 | 4.600 | 4.750 | 4.390 | 4.430 | 104,619 | -0.31(-6.54%) |