Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.050 | 5.150 | 4.970 | 5.150 | 10,546 | +0.07(+1.38%) |
Oct 29, 2009 | 4.980 | 5.120 | 4.960 | 5.080 | 10,394 | +0.28(+5.83%) |
Oct 28, 2009 | 5.010 | 5.010 | 4.800 | 4.800 | 10,300 | -0.14(-2.83%) |
Oct 27, 2009 | 5.090 | 5.120 | 4.940 | 4.940 | 9,635 | -0.11(-2.18%) |
Oct 26, 2009 | 5.090 | 5.180 | 5.040 | 5.050 | 4,864 | -0.05(-0.98%) |
Oct 23, 2009 | 5.080 | 5.100 | 5.080 | 5.100 | 9,311 | +0.01(+0.20%) |
Oct 22, 2009 | 5.130 | 5.200 | 5.050 | 5.090 | 16,051 | -0.01(-0.20%) |
Oct 21, 2009 | 5.210 | 5.240 | 5.100 | 5.100 | 28,506 | +0.05(+0.99%) |
Oct 20, 2009 | 5.060 | 5.070 | 5.000 | 5.050 | 14,269 | -0.22(-4.17%) |
Oct 19, 2009 | 5.190 | 5.270 | 5.150 | 5.270 | 41,328 | -0.05(-0.94%) |
Oct 16, 2009 | 5.370 | 5.370 | 5.250 | 5.320 | 2,862 | +0.32(+6.40%) |
Oct 15, 2009 | 4.850 | 5.000 | 4.850 | 5.000 | 8,331 | +0.05(+1.01%) |
Oct 14, 2009 | 4.900 | 4.950 | 4.900 | 4.950 | 3,255 | +0.23(+4.87%) |
Oct 13, 2009 | 4.640 | 4.720 | 4.640 | 4.720 | 2,760 | +0.09(+1.94%) |
Oct 12, 2009 | 4.740 | 4.740 | 4.600 | 4.630 | 3,925 | -0.10(-2.11%) |
Oct 09, 2009 | 4.770 | 4.780 | 4.690 | 4.730 | 2,750 | -0.07(-1.46%) |
Oct 08, 2009 | 4.740 | 4.800 | 4.660 | 4.800 | 4,729 | +0.10(+2.13%) |
Oct 07, 2009 | 4.650 | 4.700 | 4.650 | 4.700 | 2,253 | -0.02(-0.42%) |
Oct 06, 2009 | 4.770 | 4.780 | 4.720 | 4.720 | 4,056 | +0.17(+3.74%) |
Oct 05, 2009 | 4.430 | 4.590 | 4.430 | 4.550 | 3,188 | +0.09(+2.02%) |
Oct 02, 2009 | 4.370 | 4.460 | 4.370 | 4.460 | 5,371 | -0.04(-0.89%) |
Oct 01, 2009 | 4.580 | 4.580 | 4.460 | 4.500 | 1,730 | -0.10(-2.17%) |
Sep 30, 2009 | 4.700 | 4.700 | 4.530 | 4.600 | 3,297 | -0.02(-0.43%) |
Sep 29, 2009 | 4.690 | 4.690 | 4.620 | 4.620 | 4,604 | +0.14(+3.12%) |
Sep 28, 2009 | 4.550 | 4.550 | 4.480 | 4.480 | 9,377 | -0.03(-0.67%) |
Sep 25, 2009 | 4.500 | 4.510 | 4.450 | 4.510 | 4,542 | -0.04(-0.88%) |
Sep 24, 2009 | 4.670 | 4.670 | 4.550 | 4.550 | 5,618 | -0.07(-1.52%) |
Sep 23, 2009 | 4.670 | 4.720 | 4.610 | 4.620 | 6,292 | +0.03(+0.65%) |
Sep 22, 2009 | 4.550 | 4.600 | 4.550 | 4.590 | 15,375 | +0.07(+1.55%) |
Sep 21, 2009 | 4.520 | 4.530 | 4.520 | 4.520 | 522 | -0.03(-0.66%) |
Sep 18, 2009 | 4.570 | 4.600 | 4.483 | 4.550 | 151,508 | +0.00(+0.00%) |
Sep 17, 2009 | 4.620 | 4.620 | 4.550 | 4.550 | 2,772 | -0.06(-1.30%) |
Sep 16, 2009 | 4.610 | 4.620 | 4.570 | 4.610 | 13,140 | +0.10(+2.22%) |
Sep 15, 2009 | 4.590 | 4.600 | 4.450 | 4.510 | 24,073 | +0.01(+0.22%) |
Sep 14, 2009 | 4.450 | 4.550 | 4.450 | 4.500 | 2,634 | -0.12(-2.60%) |
Sep 11, 2009 | 4.700 | 4.700 | 4.580 | 4.620 | 5,561 | -0.13(-2.74%) |
Sep 10, 2009 | 4.700 | 4.770 | 4.700 | 4.750 | 6,516 | +0.00(+0.00%) |
Sep 09, 2009 | 4.840 | 4.840 | 4.730 | 4.750 | 7,064 | +0.13(+2.81%) |
Sep 08, 2009 | 4.660 | 4.660 | 4.620 | 4.620 | 1,149 | +0.04(+0.87%) |
Sep 04, 2009 | 4.560 | 4.580 | 4.520 | 4.580 | 3,728 | +0.22(+5.05%) |
Sep 03, 2009 | 4.310 | 4.410 | 4.250 | 4.360 | 2,085 | +0.07(+1.63%) |
Sep 02, 2009 | 4.310 | 4.370 | 4.290 | 4.290 | 4,333 | -0.11(-2.50%) |
Sep 01, 2009 | 4.530 | 4.530 | 4.400 | 4.400 | 1,644 | -0.18(-3.93%) |
Aug 31, 2009 | 4.500 | 4.600 | 4.500 | 4.580 | 5,005 | -0.07(-1.51%) |
Aug 28, 2009 | 4.730 | 4.730 | 4.600 | 4.650 | 9,057 | +0.03(+0.65%) |
Aug 27, 2009 | 4.540 | 4.620 | 4.500 | 4.620 | 5,129 | -0.04(-0.86%) |
Aug 26, 2009 | 4.660 | 4.660 | 4.590 | 4.660 | 3,027 | -0.02(-0.43%) |
Aug 25, 2009 | 4.650 | 4.760 | 4.650 | 4.680 | 11,205 | +0.13(+2.86%) |
Aug 24, 2009 | 4.660 | 4.660 | 4.520 | 4.550 | 19,045 | +0.05(+1.11%) |
Aug 21, 2009 | 4.520 | 4.520 | 4.450 | 4.500 | 7,220 | +0.15(+3.45%) |
Aug 20, 2009 | 4.370 | 4.390 | 4.340 | 4.350 | 3,884 | +0.07(+1.64%) |
Aug 19, 2009 | 4.160 | 4.280 | 4.160 | 4.280 | 10,051 | -0.01(-0.23%) |
Aug 18, 2009 | 4.300 | 4.320 | 4.250 | 4.290 | 13,344 | +0.19(+4.63%) |
Aug 17, 2009 | 4.030 | 4.120 | 4.030 | 4.100 | 12,019 | +0.04(+0.99%) |
Aug 14, 2009 | 3.990 | 4.090 | 3.850 | 4.060 | 14,428 | +0.02(+0.50%) |
Aug 13, 2009 | 4.020 | 4.080 | 4.010 | 4.040 | 37,712 | +0.07(+1.76%) |
Aug 12, 2009 | 3.990 | 4.020 | 3.930 | 3.970 | 9,436 | +0.14(+3.66%) |
Aug 11, 2009 | 3.850 | 3.900 | 3.830 | 3.830 | 7,232 | -0.07(-1.79%) |
Aug 10, 2009 | 3.920 | 4.000 | 3.900 | 3.900 | 7,066 | -0.19(-4.65%) |
Aug 07, 2009 | 4.100 | 4.170 | 4.050 | 4.090 | 6,474 | +0.09(+2.25%) |
Aug 06, 2009 | 4.000 | 4.150 | 3.990 | 4.000 | 8,292 | -0.04(-0.99%) |
Aug 05, 2009 | 4.050 | 4.080 | 4.020 | 4.040 | 6,085 | +0.15(+3.86%) |
Aug 04, 2009 | 3.940 | 3.940 | 3.890 | 3.890 | 881 | -0.11(-2.75%) |