Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.050 | 5.100 | 4.900 | 4.970 | 100,550 | -0.20(-3.87%) |
Oct 29, 2009 | 5.150 | 5.240 | 5.020 | 5.170 | 102,720 | +0.00(+0.00%) |
Oct 28, 2009 | 5.110 | 5.500 | 5.100 | 5.170 | 84,875 | -0.08(-1.52%) |
Oct 27, 2009 | 5.250 | 5.490 | 5.200 | 5.250 | 118,240 | +0.05(+0.96%) |
Oct 26, 2009 | 5.110 | 5.250 | 5.110 | 5.200 | 57,462 | +0.01(+0.19%) |
Oct 23, 2009 | 5.030 | 5.250 | 5.180 | 5.190 | 197,709 | +0.05(+0.97%) |
Oct 22, 2009 | 5.240 | 5.260 | 5.100 | 5.140 | 66,900 | +0.03(+0.59%) |
Oct 21, 2009 | 5.180 | 5.200 | 5.000 | 5.110 | 119,100 | -0.13(-2.48%) |
Oct 20, 2009 | 5.300 | 5.290 | 5.200 | 5.240 | 93,920 | -0.01(-0.19%) |
Oct 19, 2009 | 5.100 | 5.250 | 5.090 | 5.250 | 392,212 | +0.17(+3.35%) |
Oct 16, 2009 | 5.170 | 5.170 | 4.750 | 5.080 | 163,204 | -0.09(-1.74%) |
Oct 15, 2009 | 5.080 | 5.170 | 5.080 | 5.170 | 70,625 | +0.09(+1.77%) |
Oct 14, 2009 | 4.990 | 5.190 | 4.980 | 5.080 | 1,013,304 | +0.11(+2.21%) |
Oct 13, 2009 | 4.850 | 4.990 | 4.750 | 4.970 | 492,236 | +0.21(+4.41%) |
Oct 09, 2009 | 4.680 | 4.800 | 4.680 | 4.760 | 225,500 | +0.04(+0.85%) |
Oct 08, 2009 | 4.750 | 4.810 | 4.700 | 4.720 | 87,479 | +0.00(+0.00%) |
Oct 07, 2009 | 4.760 | 4.810 | 4.700 | 4.720 | 21,164 | -0.09(-1.87%) |
Oct 06, 2009 | 4.900 | 4.900 | 4.810 | 4.810 | 24,555 | -0.04(-0.82%) |
Oct 05, 2009 | 4.800 | 4.890 | 4.700 | 4.850 | 662,515 | +0.10(+2.11%) |
Oct 02, 2009 | 4.750 | 4.800 | 4.700 | 4.750 | 165,700 | -0.05(-1.04%) |
Oct 01, 2009 | 4.950 | 4.950 | 4.750 | 4.800 | 522,702 | +0.00(+0.00%) |
Sep 30, 2009 | 4.750 | 4.910 | 4.710 | 4.800 | 1,675,808 | +0.09(+1.91%) |
Sep 29, 2009 | 4.800 | 4.800 | 4.630 | 4.710 | 33,440 | -0.05(-1.05%) |
Sep 28, 2009 | 4.650 | 4.900 | 4.650 | 4.760 | 163,820 | +0.14(+3.03%) |
Sep 25, 2009 | 4.700 | 4.730 | 4.610 | 4.620 | 16,926 | -0.13(-2.74%) |
Sep 24, 2009 | 4.750 | 4.800 | 4.740 | 4.750 | 39,590 | -0.16(-3.26%) |
Sep 23, 2009 | 4.900 | 4.940 | 4.740 | 4.910 | 30,800 | -0.04(-0.81%) |
Sep 22, 2009 | 4.910 | 4.980 | 4.700 | 4.950 | 75,675 | +0.08(+1.64%) |
Sep 21, 2009 | 5.030 | 5.030 | 4.800 | 4.870 | 130,354 | -0.06(-1.22%) |
Sep 18, 2009 | 5.080 | 5.080 | 4.860 | 4.930 | 60,258 | -0.07(-1.40%) |
Sep 17, 2009 | 4.990 | 5.200 | 4.900 | 5.000 | 220,946 | +0.12(+2.46%) |
Sep 16, 2009 | 4.750 | 4.930 | 4.750 | 4.880 | 77,672 | +0.16(+3.39%) |
Sep 15, 2009 | 4.300 | 4.720 | 4.300 | 4.720 | 135,755 | +0.48(+11.32%) |
Sep 14, 2009 | 4.150 | 4.350 | 4.150 | 4.240 | 88,585 | -0.03(-0.70%) |
Sep 11, 2009 | 4.160 | 4.330 | 4.160 | 4.270 | 579,946 | +0.12(+2.89%) |
Sep 10, 2009 | 4.250 | 4.280 | 4.150 | 4.150 | 53,300 | -0.11(-2.58%) |
Sep 09, 2009 | 4.350 | 4.350 | 4.250 | 4.260 | 58,251 | -0.06(-1.39%) |
Sep 08, 2009 | 4.260 | 4.400 | 4.250 | 4.320 | 75,242 | +0.02(+0.47%) |
Sep 04, 2009 | 4.150 | 4.300 | 4.150 | 4.300 | 82,670 | +0.16(+3.86%) |
Sep 03, 2009 | 4.000 | 4.240 | 4.000 | 4.140 | 137,228 | +0.11(+2.73%) |
Sep 02, 2009 | 4.100 | 4.100 | 3.830 | 4.030 | 228,390 | -0.17(-4.05%) |
Sep 01, 2009 | 4.180 | 4.490 | 4.100 | 4.200 | 498,573 | -0.09(-2.10%) |
Aug 31, 2009 | 4.330 | 4.350 | 4.020 | 4.290 | 532,600 | -0.21(-4.67%) |
Aug 28, 2009 | 5.150 | 5.150 | 4.000 | 4.500 | 958,493 | -0.90(-16.67%) |
Aug 27, 2009 | 5.370 | 5.500 | 5.310 | 5.400 | 33,000 | -0.10(-1.82%) |
Aug 26, 2009 | 5.540 | 5.580 | 5.320 | 5.500 | 94,468 | -0.04(-0.72%) |
Aug 25, 2009 | 5.580 | 5.660 | 5.350 | 5.540 | 65,833 | -0.04(-0.72%) |
Aug 24, 2009 | 5.690 | 5.700 | 5.350 | 5.580 | 29,857 | -0.07(-1.24%) |
Aug 21, 2009 | 5.790 | 5.790 | 5.650 | 5.650 | 38,222 | -0.10(-1.74%) |
Aug 20, 2009 | 5.780 | 5.790 | 5.510 | 5.750 | 36,354 | -0.03(-0.52%) |
Aug 19, 2009 | 5.360 | 5.780 | 5.300 | 5.780 | 19,592 | +0.33(+6.06%) |
Aug 18, 2009 | 5.540 | 5.560 | 5.150 | 5.450 | 28,400 | -0.12(-2.15%) |
Aug 17, 2009 | 5.600 | 5.700 | 5.500 | 5.570 | 52,986 | -0.14(-2.45%) |
Aug 14, 2009 | 5.880 | 5.880 | 5.700 | 5.710 | 32,505 | -0.09(-1.55%) |
Aug 13, 2009 | 5.800 | 5.850 | 5.570 | 5.800 | 425,781 | +0.19(+3.39%) |
Aug 12, 2009 | 5.710 | 5.800 | 5.550 | 5.610 | 10,450 | -0.08(-1.41%) |
Aug 11, 2009 | 5.840 | 5.840 | 5.650 | 5.690 | 26,000 | -0.11(-1.90%) |
Aug 10, 2009 | 5.850 | 5.850 | 5.700 | 5.800 | 21,104 | +0.05(+0.87%) |
Aug 07, 2009 | 5.630 | 5.850 | 5.630 | 5.750 | 62,585 | -0.02(-0.35%) |
Aug 06, 2009 | 5.800 | 5.800 | 5.600 | 5.770 | 90,260 | -0.03(-0.52%) |
Aug 05, 2009 | 5.520 | 5.850 | 5.520 | 5.800 | 65,057 | +0.05(+0.87%) |