Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.597 | 5.737 | 5.465 | 5.605 | 516,838 | +0.03(+0.56%) |
Sep 29, 2009 | 5.713 | 5.721 | 5.542 | 5.573 | 378,746 | -0.05(-0.97%) |
Sep 28, 2009 | 5.573 | 5.752 | 5.527 | 5.628 | 452,184 | +0.05(+0.97%) |
Sep 25, 2009 | 5.558 | 5.651 | 5.434 | 5.573 | 319,081 | +0.01(+0.14%) |
Sep 24, 2009 | 5.651 | 5.760 | 5.457 | 5.566 | 626,012 | -0.13(-2.32%) |
Sep 23, 2009 | 5.737 | 5.760 | 5.667 | 5.698 | 775,380 | -0.04(-0.68%) |
Sep 22, 2009 | 5.519 | 5.806 | 5.465 | 5.737 | 668,293 | +0.31(+5.72%) |
Sep 21, 2009 | 5.527 | 5.527 | 5.310 | 5.426 | 567,199 | -0.12(-2.10%) |
Sep 18, 2009 | 5.659 | 5.659 | 5.387 | 5.542 | 1,170,540 | -0.02(-0.42%) |
Sep 17, 2009 | 5.108 | 5.954 | 5.108 | 5.566 | 1,043,947 | +0.54(+10.65%) |
Sep 16, 2009 | 5.030 | 5.193 | 4.976 | 5.030 | 868,265 | +0.03(+0.62%) |
Sep 15, 2009 | 4.828 | 5.364 | 4.813 | 4.999 | 987,613 | +0.19(+3.87%) |
Sep 14, 2009 | 4.557 | 4.875 | 4.518 | 4.813 | 931,153 | +0.25(+5.44%) |
Sep 11, 2009 | 4.557 | 4.650 | 4.463 | 4.564 | 323,828 | +0.05(+1.20%) |
Sep 10, 2009 | 4.463 | 4.572 | 4.440 | 4.510 | 617,210 | +0.05(+1.04%) |
Sep 09, 2009 | 4.363 | 4.619 | 4.363 | 4.463 | 524,006 | +0.10(+2.31%) |
Sep 08, 2009 | 4.456 | 4.487 | 4.254 | 4.363 | 267,885 | -0.05(-1.23%) |
Sep 04, 2009 | 4.331 | 4.526 | 4.168 | 4.417 | 273,780 | +0.08(+1.79%) |
Sep 03, 2009 | 4.339 | 4.378 | 4.145 | 4.339 | 155,918 | +0.01(+0.18%) |
Sep 02, 2009 | 4.347 | 4.363 | 4.138 | 4.331 | 247,584 | -0.02(-0.53%) |
Sep 01, 2009 | 4.366 | 4.502 | 4.269 | 4.355 | 615,582 | +0.01(+0.18%) |
Aug 31, 2009 | 4.456 | 4.456 | 4.331 | 4.347 | 363,135 | -0.12(-2.78%) |
Aug 28, 2009 | 4.580 | 4.634 | 4.370 | 4.471 | 298,673 | -0.09(-1.87%) |
Aug 27, 2009 | 4.549 | 4.673 | 4.425 | 4.557 | 361,888 | -0.04(-0.84%) |
Aug 26, 2009 | 4.572 | 4.626 | 4.425 | 4.595 | 348,483 | +0.03(+0.68%) |
Aug 25, 2009 | 4.293 | 4.658 | 4.285 | 4.564 | 578,055 | +0.29(+6.71%) |
Aug 24, 2009 | 4.378 | 4.386 | 4.068 | 4.277 | 530,613 | -0.05(-1.08%) |
Aug 21, 2009 | 4.293 | 4.463 | 4.192 | 4.324 | 879,858 | +0.16(+3.72%) |
Aug 20, 2009 | 4.021 | 4.316 | 4.021 | 4.168 | 1,202,808 | +0.08(+1.90%) |
Aug 19, 2009 | 4.075 | 4.184 | 3.811 | 4.091 | 838,719 | +0.00(+0.00%) |
Aug 18, 2009 | 3.656 | 4.192 | 3.610 | 4.091 | 824,273 | +0.50(+13.82%) |
Aug 17, 2009 | 3.602 | 3.726 | 3.493 | 3.594 | 464,042 | -0.10(-2.73%) |
Aug 14, 2009 | 3.726 | 3.819 | 3.571 | 3.695 | 363,837 | -0.03(-0.83%) |
Aug 13, 2009 | 3.641 | 3.780 | 3.637 | 3.726 | 356,492 | +0.09(+2.56%) |
Aug 12, 2009 | 3.664 | 3.749 | 3.617 | 3.633 | 456,598 | -0.03(-0.85%) |
Aug 11, 2009 | 3.804 | 3.835 | 3.602 | 3.664 | 205,371 | -0.15(-3.87%) |
Aug 10, 2009 | 3.773 | 3.889 | 3.540 | 3.811 | 764,335 | +0.06(+1.66%) |
Aug 07, 2009 | 3.516 | 3.928 | 3.447 | 3.749 | 955,675 | +0.29(+8.54%) |
Aug 06, 2009 | 3.447 | 3.594 | 3.307 | 3.454 | 833,207 | +0.02(+0.68%) |
Aug 05, 2009 | 3.369 | 3.524 | 3.245 | 3.431 | 663,373 | +0.08(+2.31%) |
Aug 04, 2009 | 3.493 | 3.656 | 3.051 | 3.353 | 1,191,564 | -0.12(-3.36%) |
Aug 03, 2009 | 3.369 | 3.602 | 3.338 | 3.470 | 999,288 | +0.08(+2.29%) |
Jul 31, 2009 | 3.594 | 3.742 | 3.392 | 3.392 | 1,048,442 | -0.21(-5.82%) |
Jul 30, 2009 | 3.579 | 3.804 | 3.540 | 3.602 | 884,897 | +0.07(+1.98%) |
Jul 29, 2009 | 3.532 | 3.672 | 3.509 | 3.532 | 609,357 | -0.05(-1.30%) |
Jul 28, 2009 | 3.353 | 3.617 | 3.322 | 3.579 | 982,663 | +0.14(+4.06%) |
Jul 27, 2009 | 3.299 | 3.842 | 3.136 | 3.439 | 1,806,281 | +0.59(+20.71%) |
Jul 24, 2009 | 2.872 | 2.965 | 2.631 | 2.849 | 831,845 | -0.13(-4.43%) |
Jul 23, 2009 | 2.360 | 3.074 | 2.313 | 2.981 | 1,078,515 | +0.62(+26.32%) |
Jul 22, 2009 | 2.391 | 2.391 | 2.243 | 2.360 | 149,642 | -0.05(-1.94%) |
Jul 21, 2009 | 2.437 | 2.461 | 2.236 | 2.406 | 302,424 | -0.02(-0.96%) |
Jul 20, 2009 | 2.220 | 2.437 | 2.197 | 2.430 | 389,441 | +0.23(+10.21%) |
Jul 17, 2009 | 2.298 | 2.298 | 2.158 | 2.205 | 387,535 | -0.09(-3.73%) |
Jul 16, 2009 | 2.135 | 2.305 | 2.057 | 2.290 | 287,637 | +0.14(+6.50%) |
Jul 15, 2009 | 1.941 | 2.236 | 1.902 | 2.150 | 561,077 | +0.24(+12.60%) |
Jul 14, 2009 | 1.863 | 1.964 | 1.863 | 1.910 | 277,230 | +0.06(+3.36%) |
Jul 13, 2009 | 1.785 | 1.879 | 1.770 | 1.847 | 239,636 | -0.04(-2.06%) |
Jul 10, 2009 | 1.917 | 1.987 | 1.879 | 1.886 | 223,388 | -0.05(-2.41%) |
Jul 09, 2009 | 2.003 | 2.049 | 1.910 | 1.933 | 201,996 | -0.05(-2.73%) |
Jul 08, 2009 | 2.150 | 2.197 | 1.933 | 1.987 | 272,772 | -0.02(-0.77%) |
Jul 07, 2009 | 2.073 | 2.243 | 1.979 | 2.003 | 427,048 | -0.07(-3.37%) |
Jul 06, 2009 | 2.174 | 2.344 | 1.995 | 2.073 | 391,924 | -0.10(-4.64%) |
Jul 02, 2009 | 2.251 | 2.321 | 2.174 | 2.174 | 354,225 | -0.17(-7.28%) |