Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.555 | 4.555 | 4.432 | 4.439 | 2,224,363 | -0.15(-3.16%) |
Sep 29, 2009 | 4.555 | 4.598 | 4.482 | 4.584 | 3,567,673 | +0.12(+2.76%) |
Sep 28, 2009 | 4.432 | 4.497 | 4.345 | 4.461 | 7,234,784 | +0.18(+4.24%) |
Sep 25, 2009 | 4.526 | 4.526 | 4.200 | 4.279 | 13,303,429 | -0.43(-9.09%) |
Sep 24, 2009 | 5.026 | 5.026 | 4.664 | 4.707 | 4,543,404 | -0.85(-15.27%) |
Sep 23, 2009 | 5.636 | 5.672 | 5.556 | 5.556 | 1,510,161 | -0.05(-0.91%) |
Sep 22, 2009 | 5.541 | 5.657 | 5.534 | 5.607 | 747,936 | +0.10(+1.84%) |
Sep 21, 2009 | 5.520 | 5.549 | 5.440 | 5.505 | 370,385 | -0.08(-1.43%) |
Sep 18, 2009 | 5.512 | 5.592 | 5.440 | 5.585 | 639,583 | +0.07(+1.32%) |
Sep 17, 2009 | 5.614 | 5.628 | 5.491 | 5.512 | 727,847 | -0.23(-3.94%) |
Sep 16, 2009 | 5.759 | 5.810 | 5.715 | 5.739 | 363,390 | -0.02(-0.35%) |
Sep 15, 2009 | 5.802 | 5.853 | 5.701 | 5.759 | 597,387 | -0.12(-1.98%) |
Sep 14, 2009 | 5.831 | 5.890 | 5.766 | 5.875 | 758,904 | -0.12(-1.94%) |
Sep 11, 2009 | 6.042 | 6.042 | 5.940 | 5.991 | 363,371 | -0.08(-1.31%) |
Sep 10, 2009 | 6.049 | 6.100 | 5.940 | 6.071 | 663,753 | +0.11(+1.82%) |
Sep 09, 2009 | 5.933 | 6.006 | 5.868 | 5.962 | 621,446 | -0.08(-1.32%) |
Sep 08, 2009 | 6.013 | 6.107 | 5.998 | 6.042 | 364,489 | +0.08(+1.34%) |
Sep 04, 2009 | 6.027 | 6.027 | 5.868 | 5.962 | 502,881 | -0.21(-3.41%) |
Sep 03, 2009 | 6.201 | 6.201 | 6.093 | 6.172 | 503,462 | -0.11(-1.73%) |
Sep 02, 2009 | 6.303 | 6.346 | 6.216 | 6.281 | 494,716 | +0.09(+1.52%) |
Sep 01, 2009 | 6.361 | 6.412 | 6.158 | 6.187 | 624,924 | -0.25(-3.83%) |
Aug 31, 2009 | 6.434 | 6.463 | 6.339 | 6.434 | 486,569 | -0.06(-0.89%) |
Aug 28, 2009 | 6.513 | 6.535 | 6.455 | 6.492 | 531,241 | +0.10(+1.59%) |
Aug 27, 2009 | 6.332 | 6.419 | 6.245 | 6.390 | 528,859 | +0.07(+1.03%) |
Aug 26, 2009 | 6.317 | 6.375 | 6.267 | 6.325 | 398,611 | -0.05(-0.80%) |
Aug 25, 2009 | 6.296 | 6.477 | 6.296 | 6.375 | 723,842 | +0.18(+2.93%) |
Aug 24, 2009 | 6.303 | 6.346 | 6.165 | 6.194 | 626,930 | -0.19(-2.95%) |
Aug 21, 2009 | 6.281 | 6.419 | 6.281 | 6.383 | 653,826 | +0.08(+1.27%) |
Aug 20, 2009 | 6.274 | 6.325 | 6.223 | 6.303 | 582,954 | +0.13(+2.12%) |
Aug 19, 2009 | 6.180 | 6.245 | 6.129 | 6.172 | 537,691 | -0.09(-1.50%) |
Aug 18, 2009 | 6.201 | 6.281 | 6.158 | 6.267 | 644,696 | +0.14(+2.25%) |
Aug 17, 2009 | 6.093 | 6.158 | 6.049 | 6.129 | 983,780 | -0.20(-3.10%) |
Aug 14, 2009 | 6.339 | 6.361 | 6.245 | 6.325 | 449,591 | +0.01(+0.23%) |
Aug 13, 2009 | 6.332 | 6.390 | 6.216 | 6.310 | 890,277 | +0.02(+0.35%) |
Aug 12, 2009 | 6.201 | 6.332 | 6.136 | 6.288 | 326,234 | +0.09(+1.52%) |
Aug 11, 2009 | 6.187 | 6.216 | 6.158 | 6.194 | 415,680 | +0.15(+2.52%) |
Aug 10, 2009 | 6.252 | 6.267 | 5.991 | 6.042 | 405,268 | +0.00(+0.00%) |
Aug 07, 2009 | 5.955 | 6.093 | 5.940 | 6.042 | 667,458 | +0.12(+2.08%) |
Aug 06, 2009 | 5.991 | 6.006 | 5.846 | 5.919 | 716,500 | -0.15(-2.39%) |
Aug 05, 2009 | 6.020 | 6.078 | 5.933 | 6.064 | 783,751 | -0.14(-2.22%) |
Aug 04, 2009 | 6.136 | 6.259 | 6.136 | 6.201 | 483,096 | -0.24(-3.72%) |
Aug 03, 2009 | 6.455 | 6.463 | 6.361 | 6.441 | 509,383 | +0.05(+0.79%) |
Jul 31, 2009 | 6.325 | 6.390 | 6.267 | 6.390 | 662,050 | +0.00(+0.00%) |
Jul 30, 2009 | 6.281 | 6.426 | 6.216 | 6.390 | 1,186,793 | -0.03(-0.45%) |
Jul 29, 2009 | 6.368 | 6.463 | 6.230 | 6.419 | 1,087,715 | +0.18(+2.91%) |
Jul 28, 2009 | 6.223 | 6.274 | 6.164 | 6.238 | 458,637 | -0.05(-0.81%) |
Jul 27, 2009 | 6.238 | 6.317 | 6.201 | 6.288 | 617,894 | +0.20(+3.21%) |
Jul 24, 2009 | 6.129 | 6.136 | 6.064 | 6.093 | 1,351 | -0.04(-0.59%) |
Jul 23, 2009 | 5.998 | 6.172 | 5.998 | 6.129 | 686,709 | +0.06(+0.96%) |
Jul 22, 2009 | 5.977 | 6.107 | 5.977 | 6.071 | 499,753 | +0.05(+0.84%) |
Jul 21, 2009 | 5.955 | 6.056 | 5.919 | 6.020 | 959,115 | +0.16(+2.72%) |
Jul 20, 2009 | 5.744 | 5.868 | 5.744 | 5.861 | 709,964 | +0.12(+2.02%) |
Jul 17, 2009 | 5.817 | 5.817 | 5.674 | 5.744 | 855,055 | +0.11(+1.93%) |
Jul 16, 2009 | 5.592 | 5.672 | 5.556 | 5.636 | 735,873 | -0.08(-1.40%) |
Jul 15, 2009 | 5.585 | 5.730 | 5.563 | 5.715 | 1,559,039 | +0.06(+1.03%) |
Jul 14, 2009 | 5.491 | 5.679 | 5.491 | 5.657 | 945,073 | +0.22(+4.00%) |
Jul 13, 2009 | 5.389 | 5.462 | 5.389 | 5.440 | 989,914 | -0.12(-2.22%) |
Jul 10, 2009 | 5.578 | 5.607 | 5.505 | 5.563 | 535,908 | -0.13(-2.29%) |
Jul 09, 2009 | 5.650 | 5.715 | 5.614 | 5.694 | 409,328 | -0.07(-1.26%) |
Jul 08, 2009 | 5.831 | 5.831 | 5.679 | 5.766 | 1,732,542 | -0.16(-2.69%) |
Jul 07, 2009 | 6.042 | 6.100 | 5.926 | 5.926 | 409,878 | -0.39(-6.20%) |
Jul 06, 2009 | 6.172 | 6.325 | 6.165 | 6.317 | 939,869 | +0.19(+3.08%) |
Jul 02, 2009 | 6.129 | 6.158 | 5.998 | 6.129 | 1,049,656 | +0.00(+0.00%) |