Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.540 | 3.640 | 3.280 | 3.350 | 275,665 | -0.23(-6.42%) |
Oct 29, 2009 | 3.550 | 3.670 | 3.470 | 3.580 | 159,721 | +0.14(+4.07%) |
Oct 28, 2009 | 3.420 | 3.600 | 3.420 | 3.440 | 244,899 | +0.00(+0.00%) |
Oct 27, 2009 | 3.540 | 3.630 | 3.420 | 3.440 | 124,325 | -0.10(-2.82%) |
Oct 26, 2009 | 3.670 | 3.810 | 3.530 | 3.540 | 153,297 | -0.11(-3.01%) |
Oct 23, 2009 | 3.750 | 3.930 | 3.650 | 3.650 | 225,368 | -0.25(-6.41%) |
Oct 22, 2009 | 3.850 | 3.930 | 3.750 | 3.900 | 90,825 | +0.03(+0.78%) |
Oct 21, 2009 | 3.930 | 4.030 | 3.850 | 3.870 | 178,090 | -0.08(-2.03%) |
Oct 20, 2009 | 3.980 | 4.230 | 3.910 | 3.950 | 191,691 | -0.25(-5.95%) |
Oct 19, 2009 | 4.240 | 4.350 | 4.150 | 4.200 | 249,183 | -0.02(-0.47%) |
Oct 16, 2009 | 4.460 | 4.460 | 4.220 | 4.220 | 228,856 | -0.23(-5.17%) |
Oct 15, 2009 | 4.510 | 4.530 | 4.410 | 4.450 | 196,185 | -0.04(-0.89%) |
Oct 14, 2009 | 4.530 | 4.650 | 4.470 | 4.490 | 302,001 | +0.09(+2.05%) |
Oct 13, 2009 | 4.350 | 4.490 | 4.320 | 4.400 | 503,483 | +0.28(+6.80%) |
Oct 12, 2009 | 4.220 | 4.290 | 4.100 | 4.120 | 184,037 | -0.10(-2.37%) |
Oct 09, 2009 | 4.220 | 4.280 | 4.180 | 4.220 | 170,214 | +0.02(+0.48%) |
Oct 08, 2009 | 4.250 | 4.350 | 4.170 | 4.200 | 231,884 | +0.00(+0.00%) |
Oct 07, 2009 | 4.320 | 4.380 | 4.200 | 4.200 | 162,567 | -0.12(-2.78%) |
Oct 06, 2009 | 4.410 | 4.470 | 4.260 | 4.320 | 315,059 | -0.04(-0.92%) |
Oct 05, 2009 | 4.350 | 4.480 | 4.340 | 4.360 | 165,188 | +0.03(+0.69%) |
Oct 02, 2009 | 4.250 | 4.400 | 4.240 | 4.330 | 186,542 | +0.02(+0.46%) |
Oct 01, 2009 | 4.500 | 4.530 | 4.100 | 4.310 | 1,430,916 | -0.23(-5.07%) |
Sep 30, 2009 | 4.800 | 4.800 | 4.500 | 4.540 | 272,244 | -0.24(-5.02%) |
Sep 29, 2009 | 4.860 | 4.860 | 4.700 | 4.780 | 46,265 | -0.08(-1.65%) |
Sep 28, 2009 | 4.850 | 4.950 | 4.810 | 4.860 | 102,079 | +0.06(+1.25%) |
Sep 25, 2009 | 4.750 | 4.800 | 4.710 | 4.800 | 108,636 | +0.04(+0.84%) |
Sep 24, 2009 | 5.020 | 5.060 | 4.730 | 4.760 | 186,016 | -0.25(-4.99%) |
Sep 23, 2009 | 5.070 | 5.160 | 4.950 | 5.010 | 343,981 | -0.07(-1.38%) |
Sep 22, 2009 | 5.240 | 5.265 | 5.000 | 5.080 | 190,722 | -0.13(-2.50%) |
Sep 21, 2009 | 5.260 | 5.310 | 5.170 | 5.210 | 226,802 | -0.02(-0.38%) |
Sep 18, 2009 | 5.300 | 5.340 | 5.100 | 5.230 | 384,056 | -0.04(-0.76%) |
Sep 17, 2009 | 5.440 | 5.700 | 5.150 | 5.270 | 5,668,579 | -0.18(-3.30%) |
Sep 16, 2009 | 5.390 | 5.490 | 5.300 | 5.450 | 115,125 | +0.03(+0.55%) |
Sep 15, 2009 | 5.510 | 5.540 | 5.350 | 5.420 | 125,106 | -0.09(-1.63%) |
Sep 14, 2009 | 5.390 | 5.510 | 5.350 | 5.510 | 110,916 | +0.10(+1.85%) |
Sep 11, 2009 | 5.410 | 5.420 | 5.320 | 5.410 | 128,349 | -0.01(-0.18%) |
Sep 10, 2009 | 5.450 | 5.460 | 5.310 | 5.420 | 132,710 | -0.05(-0.91%) |
Sep 09, 2009 | 5.470 | 5.540 | 5.310 | 5.470 | 171,081 | -0.02(-0.36%) |
Sep 08, 2009 | 5.600 | 5.600 | 5.350 | 5.490 | 100,447 | -0.07(-1.26%) |
Sep 04, 2009 | 5.410 | 5.560 | 5.310 | 5.560 | 82,210 | +0.11(+2.02%) |
Sep 03, 2009 | 5.380 | 5.450 | 5.280 | 5.450 | 94,970 | +0.09(+1.68%) |
Sep 02, 2009 | 5.300 | 5.440 | 5.255 | 5.360 | 83,773 | +0.06(+1.13%) |
Sep 01, 2009 | 5.380 | 5.510 | 5.270 | 5.300 | 132,866 | -0.12(-2.21%) |
Aug 31, 2009 | 5.500 | 5.500 | 5.340 | 5.420 | 86,916 | -0.12(-2.17%) |
Aug 28, 2009 | 5.820 | 5.820 | 5.510 | 5.540 | 78,463 | -0.25(-4.32%) |
Aug 27, 2009 | 5.820 | 5.830 | 5.620 | 5.790 | 42,792 | -0.04(-0.69%) |
Aug 26, 2009 | 5.900 | 5.930 | 5.820 | 5.830 | 108,528 | -0.10(-1.69%) |
Aug 25, 2009 | 6.010 | 6.010 | 5.790 | 5.930 | 70,661 | -0.07(-1.17%) |
Aug 24, 2009 | 5.980 | 6.030 | 5.900 | 6.000 | 39,692 | +0.02(+0.33%) |
Aug 21, 2009 | 6.070 | 6.070 | 5.900 | 5.980 | 211,893 | +0.00(+0.00%) |
Aug 20, 2009 | 5.720 | 5.990 | 5.405 | 5.980 | 109,031 | +0.23(+4.00%) |
Aug 19, 2009 | 5.240 | 5.750 | 5.240 | 5.750 | 94,033 | +0.49(+9.32%) |
Aug 18, 2009 | 5.350 | 5.390 | 5.240 | 5.260 | 109,496 | -0.10(-1.87%) |
Aug 17, 2009 | 5.460 | 5.520 | 5.240 | 5.360 | 74,782 | -0.21(-3.77%) |
Aug 14, 2009 | 5.620 | 5.650 | 5.320 | 5.570 | 130,061 | -0.08(-1.42%) |
Aug 13, 2009 | 5.890 | 5.890 | 5.620 | 5.650 | 61,201 | -0.21(-3.58%) |
Aug 12, 2009 | 5.480 | 5.980 | 5.330 | 5.860 | 132,429 | +0.37(+6.74%) |
Aug 11, 2009 | 5.590 | 5.750 | 5.490 | 5.490 | 64,183 | -0.12(-2.14%) |
Aug 10, 2009 | 5.750 | 5.790 | 5.440 | 5.610 | 75,694 | -0.19(-3.28%) |
Aug 07, 2009 | 5.570 | 5.910 | 5.570 | 5.800 | 130,143 | +0.35(+6.42%) |
Aug 06, 2009 | 5.740 | 5.780 | 5.400 | 5.450 | 65,024 | -0.28(-4.89%) |
Aug 05, 2009 | 5.950 | 5.950 | 5.690 | 5.730 | 86,963 | -0.20(-3.37%) |
Aug 04, 2009 | 5.860 | 6.010 | 5.810 | 5.930 | 99,012 | +0.00(+0.00%) |