Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.840 | 4.840 | 4.250 | 4.450 | 581,864 | -0.45(-9.18%) |
Sep 29, 2009 | 5.150 | 5.240 | 4.660 | 4.900 | 379,821 | -0.24(-4.67%) |
Sep 28, 2009 | 5.200 | 5.470 | 5.000 | 5.140 | 503,321 | -0.02(-0.29%) |
Sep 25, 2009 | 4.910 | 5.480 | 4.900 | 5.155 | 486,011 | +0.28(+5.64%) |
Sep 24, 2009 | 5.450 | 5.490 | 4.600 | 4.880 | 708,947 | -0.64(-11.59%) |
Sep 23, 2009 | 5.240 | 5.580 | 5.210 | 5.520 | 753,303 | +0.43(+8.45%) |
Sep 22, 2009 | 5.750 | 6.090 | 4.900 | 5.090 | 1,410,235 | -0.39(-7.12%) |
Sep 21, 2009 | 5.050 | 5.640 | 4.890 | 5.480 | 972,319 | +0.46(+9.16%) |
Sep 18, 2009 | 4.240 | 5.100 | 4.200 | 5.020 | 1,014,402 | +0.84(+20.10%) |
Sep 17, 2009 | 4.600 | 5.200 | 3.710 | 4.180 | 1,533,237 | -0.37(-8.13%) |
Sep 16, 2009 | 4.490 | 4.720 | 4.250 | 4.550 | 1,085,240 | +0.44(+10.71%) |
Sep 15, 2009 | 3.170 | 4.550 | 3.170 | 4.110 | 1,788,302 | +1.02(+33.01%) |
Sep 14, 2009 | 2.780 | 3.090 | 2.780 | 3.090 | 91,623 | +0.25(+8.67%) |
Sep 11, 2009 | 2.970 | 2.998 | 2.790 | 2.843 | 49,861 | -0.06(-1.96%) |
Sep 10, 2009 | 2.860 | 3.080 | 2.840 | 2.900 | 77,680 | +0.10(+3.58%) |
Sep 09, 2009 | 2.660 | 2.910 | 2.660 | 2.800 | 119,788 | +0.11(+4.09%) |
Sep 08, 2009 | 2.970 | 3.110 | 2.630 | 2.690 | 195,628 | -0.33(-10.93%) |
Sep 04, 2009 | 3.260 | 3.260 | 2.970 | 3.020 | 84,541 | -0.17(-5.33%) |
Sep 03, 2009 | 3.190 | 3.407 | 3.110 | 3.190 | 136,584 | +0.01(+0.31%) |
Sep 02, 2009 | 3.250 | 3.460 | 3.050 | 3.180 | 145,329 | -0.05(-1.55%) |
Sep 01, 2009 | 3.230 | 3.450 | 3.002 | 3.230 | 261,997 | +0.01(+0.31%) |
Aug 31, 2009 | 3.000 | 3.300 | 2.840 | 3.220 | 252,774 | +0.27(+9.15%) |
Aug 28, 2009 | 2.610 | 3.000 | 2.600 | 2.950 | 124,689 | +0.31(+11.74%) |
Aug 27, 2009 | 2.610 | 2.740 | 2.495 | 2.640 | 104,933 | +0.24(+10.00%) |
Aug 26, 2009 | 2.400 | 2.500 | 2.350 | 2.400 | 85,010 | +0.01(+0.42%) |
Aug 25, 2009 | 2.260 | 2.400 | 2.200 | 2.390 | 76,218 | +0.22(+10.14%) |
Aug 24, 2009 | 2.170 | 2.270 | 2.150 | 2.170 | 27,772 | +0.02(+0.93%) |
Aug 21, 2009 | 2.280 | 2.280 | 2.100 | 2.150 | 22,917 | -0.05(-2.28%) |
Aug 20, 2009 | 2.230 | 2.300 | 2.100 | 2.200 | 23,762 | -0.09(-3.93%) |
Aug 19, 2009 | 2.170 | 2.400 | 2.140 | 2.290 | 62,307 | +0.14(+6.51%) |
Aug 18, 2009 | 2.070 | 2.290 | 2.070 | 2.150 | 18,127 | +0.14(+6.97%) |
Aug 17, 2009 | 2.310 | 2.310 | 2.000 | 2.010 | 45,668 | -0.16(-7.37%) |
Aug 14, 2009 | 2.200 | 2.340 | 2.170 | 2.170 | 70,308 | -0.03(-1.36%) |
Aug 13, 2009 | 2.000 | 2.200 | 1.950 | 2.200 | 82,899 | +0.21(+10.55%) |
Aug 12, 2009 | 1.930 | 1.990 | 1.900 | 1.990 | 57,516 | +0.05(+2.58%) |
Aug 11, 2009 | 1.980 | 1.990 | 1.890 | 1.940 | 44,531 | +0.05(+2.55%) |
Aug 10, 2009 | 1.760 | 1.980 | 1.710 | 1.892 | 51,450 | +0.20(+11.94%) |
Aug 07, 2009 | 1.840 | 1.840 | 1.610 | 1.690 | 17,425 | -0.14(-7.65%) |
Aug 06, 2009 | 1.800 | 1.830 | 1.740 | 1.830 | 8,182 | -0.02(-1.08%) |
Aug 05, 2009 | 1.750 | 1.850 | 1.749 | 1.850 | 6,486 | +0.11(+6.32%) |
Aug 04, 2009 | 1.750 | 1.750 | 1.740 | 1.740 | 1,202 | +0.00(+0.00%) |
Aug 03, 2009 | 1.750 | 1.840 | 1.740 | 1.740 | 5,332 | -0.03(-1.68%) |
Jul 31, 2009 | 1.750 | 1.810 | 1.740 | 1.770 | 8,600 | -0.04(-2.23%) |
Jul 30, 2009 | 1.760 | 1.870 | 1.740 | 1.810 | 44,297 | +0.13(+7.74%) |
Jul 29, 2009 | 1.560 | 1.740 | 1.560 | 1.680 | 7,812 | +0.11(+7.32%) |
Jul 28, 2009 | 1.670 | 1.680 | 1.565 | 1.565 | 3,210 | -0.07(-4.55%) |
Jul 27, 2009 | 1.640 | 1.679 | 1.624 | 1.640 | 5,711 | +0.00(+0.00%) |
Jul 24, 2009 | 1.580 | 1.640 | 1.580 | 1.640 | 5,940 | +0.02(+1.23%) |
Jul 23, 2009 | 1.613 | 1.620 | 1.613 | 1.620 | 600 | +0.07(+4.52%) |
Jul 22, 2009 | 1.520 | 1.550 | 1.520 | 1.550 | 5,800 | +0.02(+1.31%) |
Jul 21, 2009 | 1.620 | 1.620 | 1.530 | 1.530 | 9,718 | -0.09(-5.56%) |
Jul 20, 2009 | 1.540 | 1.620 | 1.540 | 1.620 | 350 | +0.08(+4.96%) |
Jul 17, 2009 | 1.540 | 1.610 | 1.540 | 1.544 | 1,250 | -0.06(-3.53%) |
Jul 16, 2009 | 1.620 | 1.650 | 1.530 | 1.600 | 14,800 | +0.05(+3.23%) |
Jul 15, 2009 | 1.620 | 1.700 | 1.550 | 1.550 | 9,400 | -0.05(-3.13%) |
Jul 14, 2009 | 1.600 | 1.660 | 1.550 | 1.600 | 3,220 | +0.00(+0.00%) |
Jul 13, 2009 | 1.690 | 1.690 | 1.600 | 1.600 | 3,870 | +0.00(+0.00%) |
Jul 10, 2009 | 1.600 | 1.730 | 1.600 | 1.600 | 11,700 | +0.02(+1.27%) |
Jul 09, 2009 | 1.480 | 1.660 | 1.480 | 1.580 | 9,200 | +0.06(+3.95%) |
Jul 08, 2009 | 1.580 | 1.580 | 1.400 | 1.520 | 24,633 | -0.06(-3.80%) |
Jul 07, 2009 | 1.580 | 1.640 | 1.580 | 1.580 | 10,709 | +0.00(+0.00%) |
Jul 06, 2009 | 1.560 | 1.650 | 1.560 | 1.580 | 27,600 | +0.02(+1.28%) |
Jul 02, 2009 | 1.940 | 1.940 | 1.400 | 1.560 | 87,784 | -0.27(-14.67%) |