Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.360 | 6.509 | 6.170 | 6.280 | 50,028 | -0.16(-2.48%) |
Sep 29, 2009 | 6.640 | 6.640 | 6.400 | 6.440 | 25,336 | -0.16(-2.48%) |
Sep 28, 2009 | 6.380 | 6.630 | 6.360 | 6.604 | 44,594 | +0.22(+3.51%) |
Sep 25, 2009 | 6.100 | 6.410 | 6.100 | 6.380 | 102,247 | +0.19(+3.07%) |
Sep 24, 2009 | 6.230 | 6.230 | 6.020 | 6.190 | 56,237 | -0.11(-1.75%) |
Sep 23, 2009 | 6.250 | 6.420 | 6.200 | 6.300 | 57,083 | +0.10(+1.61%) |
Sep 22, 2009 | 6.070 | 6.239 | 6.000 | 6.200 | 58,933 | +0.09(+1.47%) |
Sep 21, 2009 | 6.100 | 6.140 | 5.880 | 6.110 | 87,515 | -0.01(-0.16%) |
Sep 18, 2009 | 6.220 | 6.240 | 6.100 | 6.120 | 24,207 | -0.07(-1.13%) |
Sep 17, 2009 | 6.080 | 6.240 | 6.050 | 6.190 | 84,396 | +0.16(+2.65%) |
Sep 16, 2009 | 5.800 | 6.175 | 5.790 | 6.030 | 91,324 | +0.28(+4.87%) |
Sep 15, 2009 | 5.420 | 5.800 | 5.420 | 5.750 | 114,588 | +0.35(+6.48%) |
Sep 14, 2009 | 5.420 | 5.500 | 5.252 | 5.400 | 26,629 | -0.04(-0.78%) |
Sep 11, 2009 | 5.250 | 5.500 | 5.250 | 5.442 | 57,589 | +0.24(+4.66%) |
Sep 10, 2009 | 5.100 | 5.280 | 5.100 | 5.200 | 28,361 | +0.05(+0.97%) |
Sep 09, 2009 | 5.130 | 5.200 | 5.110 | 5.150 | 22,542 | +0.02(+0.39%) |
Sep 08, 2009 | 5.040 | 5.150 | 5.030 | 5.130 | 37,505 | +0.05(+0.98%) |
Sep 04, 2009 | 4.950 | 5.100 | 4.900 | 5.080 | 31,550 | +0.15(+3.04%) |
Sep 03, 2009 | 4.900 | 5.020 | 4.840 | 4.930 | 13,955 | +0.08(+1.65%) |
Sep 02, 2009 | 4.770 | 4.870 | 4.750 | 4.850 | 40,373 | -0.01(-0.21%) |
Sep 01, 2009 | 5.040 | 5.040 | 4.820 | 4.860 | 39,369 | -0.12(-2.41%) |
Aug 31, 2009 | 5.020 | 5.140 | 4.970 | 4.980 | 30,320 | -0.04(-0.80%) |
Aug 28, 2009 | 5.150 | 5.170 | 5.000 | 5.020 | 31,523 | -0.03(-0.59%) |
Aug 27, 2009 | 4.950 | 5.064 | 4.854 | 5.050 | 21,304 | +0.05(+1.00%) |
Aug 26, 2009 | 5.000 | 5.010 | 4.950 | 5.000 | 21,644 | +0.01(+0.20%) |
Aug 25, 2009 | 5.030 | 5.130 | 4.920 | 4.990 | 45,401 | -0.03(-0.60%) |
Aug 24, 2009 | 5.000 | 5.050 | 4.990 | 5.020 | 37,864 | +0.02(+0.40%) |
Aug 21, 2009 | 4.990 | 5.000 | 4.860 | 5.000 | 48,585 | +0.03(+0.60%) |
Aug 20, 2009 | 5.290 | 5.290 | 4.890 | 4.970 | 61,166 | +0.02(+0.40%) |
Aug 19, 2009 | 4.880 | 5.030 | 4.760 | 4.950 | 67,567 | +0.08(+1.64%) |
Aug 18, 2009 | 4.910 | 4.930 | 4.700 | 4.870 | 53,732 | -0.09(-1.81%) |
Aug 17, 2009 | 4.910 | 5.000 | 4.800 | 4.960 | 59,141 | -0.04(-0.80%) |
Aug 14, 2009 | 5.170 | 5.200 | 4.890 | 5.000 | 38,192 | -0.19(-3.66%) |
Aug 13, 2009 | 5.240 | 5.250 | 5.030 | 5.190 | 52,474 | +0.05(+0.97%) |
Aug 12, 2009 | 5.150 | 5.250 | 4.850 | 5.140 | 49,351 | +0.09(+1.78%) |
Aug 11, 2009 | 5.220 | 5.220 | 4.880 | 5.050 | 58,287 | -0.17(-3.26%) |
Aug 10, 2009 | 5.070 | 5.220 | 5.010 | 5.220 | 51,387 | +0.21(+4.19%) |
Aug 07, 2009 | 5.080 | 5.080 | 4.730 | 5.010 | 60,540 | +0.03(+0.64%) |
Aug 06, 2009 | 5.050 | 5.087 | 4.900 | 4.978 | 33,980 | -0.11(-2.20%) |
Aug 05, 2009 | 5.240 | 5.300 | 5.020 | 5.090 | 49,277 | -0.09(-1.74%) |
Aug 04, 2009 | 5.360 | 5.360 | 5.166 | 5.180 | 47,870 | -0.21(-3.90%) |
Aug 03, 2009 | 5.400 | 5.480 | 5.350 | 5.390 | 56,968 | -0.01(-0.20%) |
Jul 31, 2009 | 5.350 | 5.440 | 5.260 | 5.401 | 30,458 | +0.05(+0.95%) |
Jul 30, 2009 | 5.320 | 5.419 | 5.220 | 5.350 | 29,436 | +0.06(+1.13%) |
Jul 29, 2009 | 5.450 | 5.450 | 5.200 | 5.290 | 25,921 | -0.19(-3.47%) |
Jul 28, 2009 | 5.410 | 5.480 | 5.230 | 5.480 | 31,078 | +0.04(+0.74%) |
Jul 27, 2009 | 5.380 | 5.450 | 5.260 | 5.440 | 38,418 | +0.15(+2.84%) |
Jul 24, 2009 | 5.200 | 5.470 | 5.200 | 5.290 | 36,156 | +0.06(+1.15%) |
Jul 23, 2009 | 5.050 | 5.320 | 5.050 | 5.230 | 42,246 | +0.18(+3.56%) |
Jul 22, 2009 | 5.040 | 5.070 | 5.000 | 5.050 | 30,538 | -0.08(-1.56%) |
Jul 21, 2009 | 5.050 | 5.130 | 4.995 | 5.130 | 37,473 | +0.08(+1.58%) |
Jul 20, 2009 | 4.970 | 5.050 | 4.930 | 5.050 | 49,704 | +0.08(+1.61%) |
Jul 17, 2009 | 4.990 | 5.020 | 4.870 | 4.970 | 26,072 | -0.06(-1.19%) |
Jul 16, 2009 | 4.980 | 5.080 | 4.920 | 5.030 | 51,078 | +0.07(+1.41%) |
Jul 15, 2009 | 4.840 | 5.000 | 4.840 | 4.960 | 40,019 | +0.16(+3.33%) |
Jul 14, 2009 | 4.720 | 4.830 | 4.600 | 4.800 | 53,935 | +0.13(+2.78%) |
Jul 13, 2009 | 4.690 | 4.690 | 4.440 | 4.670 | 92,301 | -0.11(-2.30%) |
Jul 10, 2009 | 4.870 | 4.870 | 4.630 | 4.780 | 55,533 | -0.06(-1.24%) |
Jul 09, 2009 | 4.880 | 4.900 | 4.520 | 4.840 | 28,996 | +0.04(+0.83%) |
Jul 08, 2009 | 4.870 | 4.880 | 4.560 | 4.800 | 77,029 | -0.05(-1.03%) |
Jul 07, 2009 | 4.740 | 4.923 | 4.710 | 4.850 | 40,277 | +0.05(+1.04%) |
Jul 06, 2009 | 4.800 | 4.822 | 4.590 | 4.800 | 48,101 | -0.10(-2.04%) |
Jul 02, 2009 | 4.830 | 4.954 | 4.730 | 4.900 | 68,878 | -0.03(-0.61%) |