Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.550 | 4.600 | 4.410 | 4.590 | 1,690 | +0.02(+0.52%) |
Oct 29, 2009 | 4.530 | 4.598 | 4.530 | 4.566 | 1,200 | +0.03(+0.58%) |
Oct 28, 2009 | 4.600 | 4.600 | 4.400 | 4.540 | 11,083 | -0.21(-4.42%) |
Oct 27, 2009 | 4.650 | 4.800 | 4.650 | 4.750 | 2,650 | +0.12(+2.61%) |
Oct 26, 2009 | 4.900 | 4.950 | 4.600 | 4.629 | 7,240 | -0.21(-4.36%) |
Oct 23, 2009 | 4.868 | 4.868 | 4.790 | 4.840 | 3,500 | -0.16(-3.20%) |
Oct 22, 2009 | 5.000 | 5.000 | 4.590 | 5.000 | 7,704 | -0.04(-0.89%) |
Oct 21, 2009 | 5.150 | 5.150 | 5.000 | 5.045 | 940 | -0.05(-1.08%) |
Oct 20, 2009 | 5.204 | 5.270 | 5.100 | 5.100 | 14,812 | -0.54(-9.57%) |
Oct 19, 2009 | 5.564 | 5.640 | 5.564 | 5.640 | 700 | -0.01(-0.18%) |
Oct 16, 2009 | 5.800 | 5.800 | 5.620 | 5.650 | 3,827 | -0.09(-1.57%) |
Oct 15, 2009 | 5.730 | 5.750 | 5.600 | 5.740 | 5,427 | -0.11(-1.88%) |
Oct 14, 2009 | 5.260 | 5.850 | 5.260 | 5.850 | 10,535 | +0.61(+11.64%) |
Oct 13, 2009 | 5.250 | 5.250 | 5.150 | 5.240 | 2,400 | -0.06(-1.13%) |
Oct 12, 2009 | 5.100 | 5.470 | 5.100 | 5.300 | 23,150 | +0.40(+8.16%) |
Oct 09, 2009 | 4.690 | 4.964 | 4.690 | 4.900 | 5,570 | +0.29(+6.29%) |
Oct 08, 2009 | 4.380 | 4.780 | 4.380 | 4.610 | 5,815 | +0.23(+5.35%) |
Oct 07, 2009 | 4.450 | 4.500 | 4.240 | 4.376 | 3,969 | +0.02(+0.37%) |
Oct 06, 2009 | 4.350 | 4.500 | 4.252 | 4.360 | 1,900 | +0.06(+1.40%) |
Oct 05, 2009 | 4.200 | 4.350 | 4.200 | 4.300 | 1,250 | +0.05(+1.18%) |
Oct 02, 2009 | 4.200 | 4.600 | 4.200 | 4.250 | 1,000 | -0.10(-2.30%) |
Oct 01, 2009 | 4.320 | 4.450 | 4.250 | 4.350 | 5,150 | +0.00(+0.00%) |
Sep 30, 2009 | 4.400 | 4.500 | 4.350 | 4.350 | 800 | -0.15(-3.33%) |
Sep 29, 2009 | 4.650 | 4.850 | 4.450 | 4.500 | 2,100 | -0.10(-2.17%) |
Sep 28, 2009 | 4.450 | 4.650 | 4.050 | 4.600 | 12,850 | +0.05(+1.10%) |
Sep 25, 2009 | 4.820 | 4.900 | 4.550 | 4.550 | 4,887 | -0.40(-8.08%) |
Sep 24, 2009 | 4.900 | 4.950 | 4.550 | 4.950 | 13,133 | -0.01(-0.20%) |
Sep 23, 2009 | 5.050 | 5.100 | 4.950 | 4.960 | 11,071 | -0.14(-2.75%) |
Sep 21, 2009 | 5.160 | 5.100 | 5.100 | 5.100 | 9,700 | -0.15(-2.86%) |
Sep 18, 2009 | 5.170 | 5.260 | 5.120 | 5.250 | 4,100 | +0.08(+1.55%) |
Sep 17, 2009 | 4.900 | 5.300 | 4.800 | 5.170 | 31,902 | +0.17(+3.40%) |
Sep 16, 2009 | 4.600 | 5.190 | 4.600 | 5.000 | 34,678 | +0.40(+8.70%) |
Sep 15, 2009 | 4.220 | 4.690 | 4.220 | 4.600 | 12,854 | -0.02(-0.43%) |
Sep 14, 2009 | 4.500 | 4.620 | 4.350 | 4.620 | 2,720 | +0.07(+1.54%) |
Sep 11, 2009 | 4.500 | 4.650 | 4.500 | 4.550 | 1,500 | -0.05(-1.09%) |
Sep 10, 2009 | 4.550 | 4.600 | 4.450 | 4.600 | 1,835 | +0.19(+4.31%) |
Sep 09, 2009 | 4.080 | 4.600 | 4.080 | 4.410 | 1,320 | -0.06(-1.34%) |
Sep 08, 2009 | 4.400 | 4.750 | 4.070 | 4.470 | 6,300 | +0.22(+5.18%) |
Sep 04, 2009 | 4.350 | 4.440 | 4.150 | 4.250 | 4,000 | -0.20(-4.49%) |
Sep 03, 2009 | 4.450 | 4.690 | 4.350 | 4.450 | 14,200 | +0.21(+4.95%) |
Sep 02, 2009 | 4.140 | 4.240 | 4.140 | 4.240 | 200 | +0.04(+0.95%) |
Sep 01, 2009 | 4.400 | 4.500 | 4.050 | 4.200 | 5,100 | -0.14(-3.23%) |
Aug 31, 2009 | 4.100 | 4.350 | 4.070 | 4.340 | 11,135 | +0.12(+2.84%) |
Aug 28, 2009 | 4.260 | 4.298 | 4.210 | 4.220 | 504 | -0.13(-2.99%) |
Aug 27, 2009 | 4.450 | 4.450 | 4.150 | 4.350 | 7,919 | -0.14(-3.12%) |
Aug 26, 2009 | 4.450 | 4.500 | 4.300 | 4.490 | 3,820 | +0.08(+1.81%) |
Aug 25, 2009 | 4.600 | 4.600 | 4.410 | 4.410 | 4,100 | +0.00(+0.00%) |
Aug 24, 2009 | 4.590 | 4.590 | 4.410 | 4.410 | 6,234 | -0.23(-4.96%) |
Aug 21, 2009 | 4.730 | 4.730 | 4.640 | 4.640 | 3,082 | -0.12(-2.42%) |
Aug 20, 2009 | 4.800 | 4.800 | 4.750 | 4.755 | 1,900 | -0.05(-1.14%) |
Aug 19, 2009 | 4.800 | 4.879 | 4.800 | 4.810 | 40,425 | -0.14(-2.83%) |
Aug 18, 2009 | 4.750 | 4.950 | 4.700 | 4.950 | 8,100 | +0.20(+4.21%) |
Aug 17, 2009 | 4.350 | 4.840 | 4.350 | 4.750 | 20,198 | +0.25(+5.56%) |
Aug 14, 2009 | 4.550 | 4.628 | 4.400 | 4.500 | 27,827 | -0.04(-0.88%) |
Aug 13, 2009 | 4.450 | 4.550 | 4.400 | 4.540 | 4,050 | +0.00(+0.00%) |
Aug 12, 2009 | 4.500 | 4.550 | 4.400 | 4.540 | 9,250 | +0.02(+0.44%) |
Aug 11, 2009 | 4.450 | 4.520 | 4.360 | 4.520 | 7,395 | -0.02(-0.44%) |
Aug 10, 2009 | 4.550 | 4.550 | 4.511 | 4.540 | 3,555 | -0.16(-3.40%) |
Aug 07, 2009 | 4.650 | 4.750 | 4.450 | 4.700 | 9,481 | +0.05(+1.08%) |
Aug 06, 2009 | 4.490 | 4.700 | 4.350 | 4.650 | 17,950 | +0.10(+2.20%) |
Aug 05, 2009 | 4.220 | 4.550 | 4.120 | 4.550 | 39,975 | +0.33(+7.82%) |
Aug 04, 2009 | 4.070 | 4.240 | 4.050 | 4.220 | 38,407 | +0.21(+5.18%) |