Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.710 | 5.770 | 5.540 | 5.560 | 464,590 | -0.16(-2.80%) |
Sep 29, 2009 | 5.900 | 5.920 | 5.620 | 5.720 | 681,356 | -0.15(-2.56%) |
Sep 28, 2009 | 5.660 | 5.920 | 5.500 | 5.870 | 890,989 | +0.34(+6.15%) |
Sep 25, 2009 | 5.590 | 5.740 | 5.520 | 5.530 | 495,347 | -0.07(-1.25%) |
Sep 24, 2009 | 5.840 | 5.940 | 5.600 | 5.600 | 419,799 | -0.23(-3.95%) |
Sep 23, 2009 | 5.720 | 5.940 | 5.720 | 5.830 | 642,080 | +0.11(+1.92%) |
Sep 22, 2009 | 5.660 | 5.770 | 5.660 | 5.720 | 330,378 | +0.12(+2.14%) |
Sep 21, 2009 | 5.670 | 5.769 | 5.550 | 5.600 | 491,092 | -0.11(-1.93%) |
Sep 18, 2009 | 5.920 | 5.950 | 5.640 | 5.710 | 670,772 | -0.19(-3.22%) |
Sep 17, 2009 | 6.020 | 6.110 | 5.870 | 5.900 | 322,907 | -0.11(-1.83%) |
Sep 16, 2009 | 6.190 | 6.220 | 5.940 | 6.010 | 616,276 | -0.13(-2.12%) |
Sep 15, 2009 | 5.910 | 6.210 | 5.880 | 6.140 | 952,033 | +0.23(+3.89%) |
Sep 14, 2009 | 5.810 | 5.950 | 5.730 | 5.910 | 1,321,187 | +0.08(+1.37%) |
Sep 11, 2009 | 5.570 | 5.890 | 5.480 | 5.830 | 1,326,366 | +0.25(+4.48%) |
Sep 10, 2009 | 5.240 | 5.580 | 5.240 | 5.580 | 756,935 | +0.34(+6.49%) |
Sep 09, 2009 | 5.130 | 5.270 | 5.020 | 5.240 | 798,340 | +0.16(+3.15%) |
Sep 08, 2009 | 5.010 | 5.104 | 4.970 | 5.080 | 730,577 | +0.12(+2.42%) |
Sep 04, 2009 | 4.950 | 5.000 | 4.890 | 4.960 | 428,484 | -0.01(-0.20%) |
Sep 03, 2009 | 4.870 | 4.970 | 4.800 | 4.970 | 376,579 | +0.14(+2.90%) |
Sep 02, 2009 | 4.830 | 4.950 | 4.800 | 4.830 | 1,451,873 | -0.03(-0.62%) |
Sep 01, 2009 | 4.960 | 5.080 | 4.810 | 4.860 | 693,518 | -0.10(-2.02%) |
Aug 31, 2009 | 4.980 | 5.020 | 4.920 | 4.960 | 472,116 | -0.06(-1.20%) |
Aug 28, 2009 | 5.130 | 5.150 | 5.000 | 5.020 | 340,701 | -0.05(-0.99%) |
Aug 27, 2009 | 5.060 | 5.080 | 4.980 | 5.070 | 695,437 | -0.02(-0.39%) |
Aug 26, 2009 | 5.030 | 5.140 | 4.980 | 5.090 | 273,677 | +0.07(+1.39%) |
Aug 25, 2009 | 5.120 | 5.210 | 4.990 | 5.020 | 558,464 | -0.10(-1.95%) |
Aug 24, 2009 | 5.190 | 5.230 | 5.065 | 5.120 | 748,108 | -0.04(-0.78%) |
Aug 21, 2009 | 5.360 | 5.360 | 5.140 | 5.160 | 497,390 | -0.11(-2.09%) |
Aug 20, 2009 | 5.240 | 5.500 | 5.070 | 5.270 | 689,326 | +0.06(+1.15%) |
Aug 19, 2009 | 4.950 | 5.220 | 4.899 | 5.210 | 828,664 | +0.21(+4.20%) |
Aug 18, 2009 | 4.940 | 5.050 | 4.890 | 5.000 | 491,791 | +0.08(+1.63%) |
Aug 17, 2009 | 4.840 | 4.940 | 4.740 | 4.920 | 477,280 | -0.03(-0.61%) |
Aug 14, 2009 | 4.890 | 4.960 | 4.800 | 4.950 | 550,577 | +0.03(+0.61%) |
Aug 13, 2009 | 5.050 | 5.120 | 4.880 | 4.920 | 689,522 | -0.09(-1.80%) |
Aug 12, 2009 | 4.920 | 5.070 | 4.900 | 5.010 | 798,586 | +0.05(+1.01%) |
Aug 11, 2009 | 5.040 | 5.130 | 4.930 | 4.960 | 392,352 | -0.13(-2.55%) |
Aug 10, 2009 | 4.990 | 5.190 | 4.990 | 5.090 | 311,610 | +0.08(+1.60%) |
Aug 07, 2009 | 5.080 | 5.120 | 4.980 | 5.010 | 612,713 | +0.04(+0.80%) |
Aug 06, 2009 | 5.050 | 5.080 | 4.850 | 4.970 | 701,641 | -0.03(-0.60%) |
Aug 05, 2009 | 5.230 | 5.250 | 4.950 | 5.000 | 863,665 | -0.21(-4.03%) |
Aug 04, 2009 | 5.300 | 5.310 | 5.190 | 5.210 | 511,899 | -0.18(-3.34%) |
Aug 03, 2009 | 5.410 | 5.480 | 5.330 | 5.390 | 518,464 | +0.01(+0.19%) |
Jul 31, 2009 | 5.360 | 5.480 | 5.300 | 5.380 | 988,883 | -0.01(-0.19%) |
Jul 30, 2009 | 5.340 | 5.450 | 5.230 | 5.390 | 1,042,972 | +0.09(+1.70%) |
Jul 29, 2009 | 5.550 | 5.560 | 5.190 | 5.300 | 644,762 | -0.29(-5.19%) |
Jul 28, 2009 | 5.320 | 5.650 | 5.320 | 5.590 | 961,774 | +0.23(+4.29%) |
Jul 27, 2009 | 5.510 | 5.570 | 5.340 | 5.360 | 559,191 | -0.13(-2.37%) |
Jul 24, 2009 | 5.230 | 5.500 | 5.101 | 5.490 | 1,096,947 | +0.20(+3.78%) |
Jul 23, 2009 | 4.750 | 5.470 | 4.720 | 5.290 | 2,245,750 | +0.66(+14.25%) |
Jul 22, 2009 | 4.540 | 4.690 | 4.440 | 4.630 | 594,971 | +0.09(+1.98%) |
Jul 21, 2009 | 4.730 | 4.730 | 4.450 | 4.540 | 405,308 | -0.10(-2.16%) |
Jul 20, 2009 | 4.600 | 4.700 | 4.570 | 4.640 | 520,931 | +0.08(+1.75%) |
Jul 17, 2009 | 4.710 | 4.710 | 4.490 | 4.560 | 412,839 | -0.14(-2.98%) |
Jul 16, 2009 | 4.660 | 4.710 | 4.550 | 4.700 | 405,054 | +0.01(+0.21%) |
Jul 15, 2009 | 4.410 | 4.720 | 4.380 | 4.690 | 808,869 | +0.35(+8.06%) |
Jul 14, 2009 | 4.310 | 4.400 | 4.250 | 4.340 | 239,957 | +0.01(+0.23%) |
Jul 13, 2009 | 4.180 | 4.340 | 4.020 | 4.330 | 270,172 | +0.20(+4.84%) |
Jul 10, 2009 | 4.060 | 4.190 | 4.060 | 4.130 | 214,907 | +0.04(+0.98%) |
Jul 09, 2009 | 4.050 | 4.240 | 4.050 | 4.090 | 388,894 | +0.05(+1.24%) |
Jul 08, 2009 | 4.150 | 4.160 | 4.010 | 4.040 | 440,754 | -0.08(-1.94%) |
Jul 07, 2009 | 4.220 | 4.300 | 4.090 | 4.120 | 209,396 | -0.09(-2.14%) |
Jul 06, 2009 | 4.270 | 4.300 | 4.150 | 4.210 | 211,450 | -0.09(-2.09%) |
Jul 02, 2009 | 4.420 | 4.440 | 4.270 | 4.300 | 253,052 | -0.18(-4.02%) |