Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.950 | 7.200 | 6.920 | 7.080 | 219,609 | +0.12(+1.72%) |
Sep 29, 2009 | 6.780 | 7.120 | 6.720 | 6.960 | 568,667 | +0.21(+3.11%) |
Sep 28, 2009 | 6.320 | 6.790 | 6.320 | 6.750 | 351,862 | +0.47(+7.48%) |
Sep 25, 2009 | 5.730 | 6.290 | 5.700 | 6.280 | 172,315 | +0.50(+8.65%) |
Sep 24, 2009 | 5.880 | 6.180 | 5.530 | 5.780 | 141,990 | -0.07(-1.20%) |
Sep 23, 2009 | 5.430 | 6.170 | 5.350 | 5.850 | 145,950 | +0.42(+7.73%) |
Sep 22, 2009 | 5.330 | 5.550 | 5.320 | 5.430 | 42,203 | +0.14(+2.65%) |
Sep 21, 2009 | 5.340 | 5.390 | 5.150 | 5.290 | 95,296 | -0.19(-3.47%) |
Sep 18, 2009 | 5.270 | 5.490 | 5.080 | 5.480 | 163,709 | +0.24(+4.58%) |
Sep 17, 2009 | 5.340 | 5.460 | 5.200 | 5.240 | 29,676 | -0.11(-2.06%) |
Sep 16, 2009 | 5.400 | 5.530 | 5.210 | 5.350 | 139,557 | -0.09(-1.65%) |
Sep 15, 2009 | 5.270 | 5.530 | 5.150 | 5.440 | 149,650 | +0.13(+2.45%) |
Sep 14, 2009 | 5.150 | 5.550 | 5.150 | 5.310 | 112,714 | +0.12(+2.31%) |
Sep 11, 2009 | 5.140 | 5.370 | 5.125 | 5.190 | 82,347 | +0.06(+1.17%) |
Sep 10, 2009 | 5.100 | 5.230 | 4.900 | 5.130 | 81,214 | +0.02(+0.39%) |
Sep 09, 2009 | 4.940 | 5.150 | 4.900 | 5.110 | 49,214 | +0.15(+3.02%) |
Sep 08, 2009 | 4.900 | 5.090 | 4.690 | 4.960 | 83,719 | +0.06(+1.22%) |
Sep 04, 2009 | 4.670 | 4.930 | 4.660 | 4.900 | 70,513 | +0.23(+4.93%) |
Sep 03, 2009 | 5.080 | 5.080 | 4.650 | 4.670 | 151,172 | -0.34(-6.79%) |
Sep 02, 2009 | 5.000 | 5.080 | 4.950 | 5.010 | 133,297 | +0.01(+0.20%) |
Sep 01, 2009 | 5.310 | 5.470 | 4.890 | 5.000 | 204,607 | -0.32(-6.02%) |
Aug 31, 2009 | 5.220 | 5.430 | 5.150 | 5.320 | 149,626 | -0.03(-0.56%) |
Aug 28, 2009 | 5.400 | 5.410 | 5.200 | 5.350 | 161,190 | -0.06(-1.11%) |
Aug 27, 2009 | 5.350 | 5.420 | 5.160 | 5.410 | 100,223 | +0.12(+2.27%) |
Aug 26, 2009 | 5.110 | 5.320 | 5.040 | 5.290 | 135,352 | +0.18(+3.52%) |
Aug 25, 2009 | 5.180 | 5.180 | 4.910 | 5.110 | 87,364 | -0.04(-0.78%) |
Aug 24, 2009 | 5.180 | 5.310 | 5.050 | 5.150 | 107,667 | +0.05(+0.98%) |
Aug 21, 2009 | 5.060 | 5.200 | 4.930 | 5.100 | 174,785 | +0.13(+2.62%) |
Aug 20, 2009 | 4.780 | 5.130 | 4.780 | 4.970 | 168,809 | +0.18(+3.76%) |
Aug 19, 2009 | 4.380 | 5.000 | 4.380 | 4.790 | 134,225 | +0.31(+6.92%) |
Aug 18, 2009 | 4.640 | 4.840 | 4.425 | 4.480 | 119,136 | -0.08(-1.75%) |
Aug 17, 2009 | 4.600 | 4.700 | 4.251 | 4.560 | 92,114 | -0.21(-4.40%) |
Aug 14, 2009 | 4.960 | 4.960 | 4.621 | 4.770 | 140,483 | -0.19(-3.83%) |
Aug 13, 2009 | 5.000 | 5.060 | 4.660 | 4.960 | 111,096 | -0.02(-0.40%) |
Aug 12, 2009 | 5.100 | 5.250 | 4.960 | 4.980 | 89,168 | -0.16(-3.11%) |
Aug 11, 2009 | 5.320 | 5.420 | 5.110 | 5.140 | 119,543 | -0.23(-4.28%) |
Aug 10, 2009 | 5.240 | 5.600 | 5.240 | 5.370 | 73,663 | +0.07(+1.32%) |
Aug 07, 2009 | 5.000 | 5.450 | 5.000 | 5.300 | 138,043 | +0.41(+8.38%) |
Aug 06, 2009 | 5.240 | 5.440 | 4.880 | 4.890 | 122,004 | -0.29(-5.60%) |
Aug 05, 2009 | 5.340 | 5.750 | 5.120 | 5.180 | 180,302 | -0.14(-2.63%) |
Aug 04, 2009 | 4.780 | 5.320 | 4.700 | 5.320 | 147,219 | +0.46(+9.35%) |
Aug 03, 2009 | 4.510 | 4.895 | 4.510 | 4.865 | 140,911 | +0.42(+9.57%) |
Jul 31, 2009 | 4.990 | 4.990 | 4.060 | 4.440 | 352,568 | -0.74(-14.29%) |
Jul 30, 2009 | 4.650 | 5.230 | 4.644 | 5.180 | 140,376 | +0.59(+12.85%) |
Jul 29, 2009 | 4.500 | 4.650 | 4.400 | 4.590 | 147,050 | -0.03(-0.65%) |
Jul 28, 2009 | 4.620 | 4.710 | 4.510 | 4.620 | 50,140 | -0.05(-1.07%) |
Jul 27, 2009 | 4.790 | 4.800 | 4.620 | 4.670 | 191,889 | -0.08(-1.68%) |
Jul 24, 2009 | 4.560 | 4.790 | 4.500 | 4.750 | 584 | +0.19(+4.17%) |
Jul 23, 2009 | 4.650 | 4.890 | 4.500 | 4.560 | 194,619 | -0.07(-1.51%) |
Jul 22, 2009 | 4.900 | 5.180 | 4.560 | 4.630 | 188,687 | -0.33(-6.65%) |
Jul 21, 2009 | 5.000 | 5.050 | 4.840 | 4.960 | 110,012 | -0.02(-0.40%) |
Jul 20, 2009 | 4.640 | 5.050 | 4.550 | 4.980 | 224,300 | +0.37(+8.03%) |
Jul 17, 2009 | 4.570 | 4.800 | 4.410 | 4.610 | 63,500 | -0.04(-0.86%) |
Jul 16, 2009 | 4.430 | 4.780 | 4.390 | 4.650 | 82,300 | +0.15(+3.33%) |
Jul 15, 2009 | 4.590 | 4.590 | 4.340 | 4.500 | 90,700 | +0.01(+0.22%) |
Jul 14, 2009 | 4.420 | 4.540 | 4.310 | 4.490 | 68,300 | +0.08(+1.81%) |
Jul 13, 2009 | 4.250 | 4.450 | 4.250 | 4.410 | 90,825 | +0.14(+3.28%) |
Jul 10, 2009 | 4.100 | 4.420 | 4.098 | 4.270 | 97,681 | +0.07(+1.67%) |
Jul 09, 2009 | 3.880 | 4.390 | 3.830 | 4.200 | 157,077 | +0.35(+9.09%) |
Jul 08, 2009 | 4.000 | 4.000 | 3.700 | 3.850 | 102,897 | -0.11(-2.78%) |
Jul 07, 2009 | 4.110 | 4.190 | 3.890 | 3.960 | 96,246 | -0.13(-3.18%) |
Jul 06, 2009 | 4.160 | 4.160 | 3.800 | 4.090 | 138,914 | -0.01(-0.24%) |
Jul 02, 2009 | 4.620 | 4.620 | 4.060 | 4.100 | 298,263 | -0.68(-14.23%) |