Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.820 | 5.990 | 5.720 | 5.820 | 255,375 | +0.10(+1.75%) |
Sep 29, 2009 | 5.840 | 5.840 | 5.500 | 5.720 | 176,289 | -0.07(-1.21%) |
Sep 28, 2009 | 5.760 | 5.860 | 5.750 | 5.790 | 209,662 | +0.07(+1.23%) |
Sep 25, 2009 | 5.330 | 5.730 | 5.250 | 5.720 | 240,690 | +0.30(+5.54%) |
Sep 24, 2009 | 5.520 | 5.550 | 5.270 | 5.420 | 190,430 | -0.07(-1.28%) |
Sep 23, 2009 | 5.250 | 5.560 | 5.250 | 5.490 | 389,910 | +0.28(+5.37%) |
Sep 22, 2009 | 5.100 | 5.350 | 5.060 | 5.210 | 183,348 | +0.23(+4.62%) |
Sep 21, 2009 | 5.010 | 5.090 | 4.890 | 4.980 | 188,968 | -0.07(-1.42%) |
Sep 18, 2009 | 5.180 | 5.250 | 5.000 | 5.052 | 142,321 | -0.16(-3.03%) |
Sep 17, 2009 | 5.535 | 5.540 | 5.150 | 5.210 | 218,648 | -0.36(-6.46%) |
Sep 16, 2009 | 5.550 | 5.710 | 5.481 | 5.570 | 224,493 | +0.07(+1.35%) |
Sep 15, 2009 | 5.340 | 5.550 | 5.340 | 5.496 | 183,808 | +0.16(+2.92%) |
Sep 14, 2009 | 5.400 | 5.450 | 5.290 | 5.340 | 163,634 | +0.00(+0.00%) |
Sep 11, 2009 | 5.160 | 5.490 | 5.160 | 5.340 | 269,396 | +0.22(+4.30%) |
Sep 10, 2009 | 5.000 | 5.170 | 4.900 | 5.120 | 164,124 | +0.04(+0.79%) |
Sep 09, 2009 | 5.200 | 5.350 | 5.050 | 5.080 | 238,442 | -0.03(-0.59%) |
Sep 08, 2009 | 5.300 | 5.300 | 5.100 | 5.110 | 148,694 | -0.01(-0.18%) |
Sep 04, 2009 | 4.900 | 5.150 | 4.900 | 5.119 | 205,164 | +0.15(+3.00%) |
Sep 03, 2009 | 4.840 | 5.040 | 4.810 | 4.970 | 308,907 | +0.16(+3.39%) |
Sep 02, 2009 | 4.560 | 4.850 | 4.480 | 4.807 | 191,959 | +0.34(+7.54%) |
Sep 01, 2009 | 4.520 | 4.549 | 4.460 | 4.470 | 58,710 | -0.05(-1.11%) |
Aug 31, 2009 | 4.790 | 4.790 | 4.520 | 4.520 | 73,145 | -0.12(-2.59%) |
Aug 28, 2009 | 4.650 | 4.710 | 4.590 | 4.640 | 71,687 | +0.04(+0.87%) |
Aug 27, 2009 | 4.500 | 4.650 | 4.450 | 4.600 | 75,530 | +0.10(+2.22%) |
Aug 26, 2009 | 4.560 | 4.570 | 4.450 | 4.500 | 84,366 | -0.08(-1.75%) |
Aug 25, 2009 | 4.650 | 4.650 | 4.500 | 4.580 | 126,002 | -0.01(-0.22%) |
Aug 24, 2009 | 4.640 | 4.670 | 4.560 | 4.590 | 118,026 | -0.02(-0.43%) |
Aug 21, 2009 | 4.620 | 4.699 | 4.590 | 4.610 | 146,673 | +0.01(+0.22%) |
Aug 20, 2009 | 4.650 | 4.700 | 4.520 | 4.600 | 138,865 | -0.10(-2.10%) |
Aug 19, 2009 | 4.730 | 4.800 | 4.580 | 4.699 | 72,503 | -0.07(-1.50%) |
Aug 18, 2009 | 4.870 | 4.870 | 4.750 | 4.770 | 94,818 | +0.00(+0.00%) |
Aug 17, 2009 | 4.800 | 4.840 | 4.710 | 4.770 | 186,529 | -0.08(-1.65%) |
Aug 14, 2009 | 4.800 | 4.900 | 4.800 | 4.850 | 55,150 | -0.01(-0.21%) |
Aug 13, 2009 | 5.000 | 5.000 | 4.840 | 4.860 | 85,638 | -0.04(-0.82%) |
Aug 12, 2009 | 4.900 | 4.950 | 4.720 | 4.900 | 79,710 | +0.18(+3.81%) |
Aug 11, 2009 | 4.750 | 4.800 | 4.680 | 4.720 | 83,328 | -0.04(-0.84%) |
Aug 10, 2009 | 4.810 | 4.840 | 4.750 | 4.760 | 76,424 | -0.09(-1.86%) |
Aug 07, 2009 | 4.950 | 4.950 | 4.800 | 4.850 | 50,836 | -0.06(-1.22%) |
Aug 06, 2009 | 5.000 | 5.000 | 4.800 | 4.910 | 66,110 | -0.01(-0.21%) |
Aug 05, 2009 | 4.950 | 5.000 | 4.860 | 4.920 | 70,680 | +0.01(+0.21%) |
Aug 04, 2009 | 5.080 | 5.080 | 4.900 | 4.910 | 63,327 | -0.14(-2.77%) |
Aug 03, 2009 | 4.960 | 5.500 | 4.900 | 5.050 | 219,024 | +0.17(+3.48%) |
Jul 31, 2009 | 4.640 | 4.890 | 4.550 | 4.880 | 124,247 | +0.31(+6.78%) |
Jul 30, 2009 | 4.720 | 4.819 | 4.560 | 4.570 | 188,936 | -0.02(-0.44%) |
Jul 29, 2009 | 4.760 | 4.820 | 4.550 | 4.590 | 168,721 | -0.21(-4.37%) |
Jul 28, 2009 | 5.140 | 5.200 | 4.771 | 4.800 | 84,216 | -0.36(-6.98%) |
Jul 27, 2009 | 5.200 | 5.210 | 5.140 | 5.160 | 20,300 | -0.01(-0.19%) |
Jul 24, 2009 | 5.150 | 5.180 | 5.040 | 5.170 | 320 | +0.01(+0.19%) |
Jul 23, 2009 | 5.060 | 5.160 | 5.000 | 5.160 | 34,910 | +0.10(+1.98%) |
Jul 22, 2009 | 4.880 | 5.180 | 4.880 | 5.060 | 29,655 | -0.04(-0.78%) |
Jul 21, 2009 | 5.280 | 5.280 | 4.920 | 5.100 | 86,792 | -0.10(-1.92%) |
Jul 20, 2009 | 5.200 | 5.210 | 5.160 | 5.200 | 69,110 | +0.04(+0.78%) |
Jul 17, 2009 | 5.100 | 5.160 | 4.970 | 5.160 | 77,927 | +0.06(+1.18%) |
Jul 16, 2009 | 5.200 | 5.200 | 5.000 | 5.100 | 53,800 | -0.05(-0.97%) |
Jul 15, 2009 | 5.080 | 5.180 | 4.960 | 5.150 | 123,902 | +0.24(+4.80%) |
Jul 14, 2009 | 4.890 | 4.950 | 4.760 | 4.914 | 82,528 | +0.14(+3.02%) |
Jul 13, 2009 | 4.650 | 4.770 | 4.600 | 4.770 | 101,190 | +0.04(+0.85%) |
Jul 10, 2009 | 4.700 | 4.800 | 4.560 | 4.730 | 141,075 | +0.07(+1.50%) |
Jul 09, 2009 | 4.660 | 4.820 | 4.500 | 4.660 | 372,511 | +0.28(+6.40%) |
Jul 08, 2009 | 4.330 | 4.400 | 4.170 | 4.380 | 71,100 | -0.04(-0.91%) |
Jul 07, 2009 | 4.450 | 4.480 | 4.370 | 4.420 | 29,995 | -0.08(-1.78%) |
Jul 06, 2009 | 4.410 | 4.500 | 4.360 | 4.500 | 51,184 | +0.06(+1.35%) |
Jul 02, 2009 | 4.530 | 4.600 | 4.400 | 4.440 | 42,657 | -0.16(-3.48%) |