Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.950 | 5.000 | 4.820 | 4.930 | 8,430 | -0.07(-1.40%) |
Sep 29, 2009 | 4.860 | 5.000 | 4.860 | 5.000 | 2,739 | +0.00(+0.00%) |
Sep 28, 2009 | 4.900 | 5.080 | 4.800 | 5.000 | 14,084 | +0.10(+2.04%) |
Sep 25, 2009 | 4.730 | 4.950 | 4.730 | 4.900 | 10,557 | +0.14(+2.94%) |
Sep 24, 2009 | 5.000 | 5.000 | 4.750 | 4.760 | 38,043 | -0.24(-4.80%) |
Sep 23, 2009 | 5.000 | 5.050 | 5.000 | 5.000 | 20,655 | -0.05(-0.99%) |
Sep 22, 2009 | 5.050 | 5.090 | 5.050 | 5.050 | 121,274 | +0.00(+0.00%) |
Sep 21, 2009 | 5.100 | 5.100 | 4.960 | 5.050 | 32,114 | +0.00(+0.00%) |
Sep 18, 2009 | 4.870 | 5.150 | 4.870 | 5.050 | 74,943 | +0.05(+1.00%) |
Sep 17, 2009 | 4.900 | 5.080 | 4.900 | 5.000 | 22,800 | +0.11(+2.25%) |
Sep 16, 2009 | 4.800 | 4.890 | 4.780 | 4.890 | 41,110 | +0.11(+2.30%) |
Sep 15, 2009 | 4.760 | 4.790 | 4.740 | 4.780 | 15,356 | -0.02(-0.42%) |
Sep 14, 2009 | 4.800 | 4.800 | 4.760 | 4.800 | 21,832 | +0.00(+0.00%) |
Sep 11, 2009 | 4.800 | 4.800 | 4.720 | 4.800 | 26,530 | +0.06(+1.27%) |
Sep 10, 2009 | 4.740 | 4.810 | 4.740 | 4.740 | 20,748 | -0.05(-1.04%) |
Sep 09, 2009 | 4.850 | 4.950 | 4.740 | 4.790 | 22,700 | -0.15(-3.04%) |
Sep 08, 2009 | 4.870 | 5.150 | 4.870 | 4.940 | 34,866 | +0.14(+2.92%) |
Sep 04, 2009 | 5.010 | 5.010 | 4.800 | 4.800 | 14,590 | -0.22(-4.38%) |
Sep 03, 2009 | 4.890 | 5.110 | 4.890 | 5.020 | 26,280 | +0.36(+7.73%) |
Sep 02, 2009 | 4.810 | 4.810 | 4.650 | 4.660 | 8,852 | -0.16(-3.32%) |
Sep 01, 2009 | 4.830 | 4.900 | 4.820 | 4.820 | 4,650 | -0.01(-0.21%) |
Aug 31, 2009 | 4.820 | 4.890 | 4.820 | 4.830 | 11,910 | -0.17(-3.40%) |
Aug 28, 2009 | 5.000 | 5.000 | 4.840 | 5.000 | 9,861 | +0.00(+0.00%) |
Aug 27, 2009 | 5.190 | 5.220 | 4.900 | 5.000 | 50,850 | -0.16(-3.10%) |
Aug 26, 2009 | 4.810 | 5.200 | 4.810 | 5.160 | 61,391 | +0.41(+8.63%) |
Aug 25, 2009 | 4.450 | 4.750 | 4.450 | 4.750 | 86,315 | +0.30(+6.74%) |
Aug 24, 2009 | 4.200 | 4.480 | 4.050 | 4.450 | 38,526 | +0.25(+5.95%) |
Aug 21, 2009 | 4.050 | 4.200 | 4.000 | 4.200 | 34,615 | +0.20(+5.00%) |
Aug 20, 2009 | 4.090 | 4.100 | 3.950 | 4.000 | 12,226 | -0.05(-1.23%) |
Aug 19, 2009 | 4.030 | 4.100 | 3.950 | 4.050 | 24,150 | -0.03(-0.74%) |
Aug 18, 2009 | 4.060 | 4.100 | 4.040 | 4.080 | 11,002 | +0.02(+0.49%) |
Aug 17, 2009 | 4.070 | 4.180 | 4.040 | 4.060 | 25,770 | -0.21(-4.92%) |
Aug 14, 2009 | 4.350 | 4.350 | 4.210 | 4.270 | 9,753 | -0.08(-1.84%) |
Aug 13, 2009 | 4.250 | 4.350 | 4.240 | 4.350 | 22,031 | +0.10(+2.35%) |
Aug 12, 2009 | 4.190 | 4.300 | 4.120 | 4.250 | 29,082 | +0.13(+3.16%) |
Aug 11, 2009 | 4.160 | 4.160 | 4.030 | 4.120 | 7,600 | -0.08(-1.90%) |
Aug 10, 2009 | 4.300 | 4.300 | 4.200 | 4.200 | 10,750 | -0.05(-1.18%) |
Aug 07, 2009 | 4.250 | 4.390 | 4.240 | 4.250 | 26,521 | -0.04(-0.93%) |
Aug 06, 2009 | 4.290 | 4.400 | 4.220 | 4.290 | 21,824 | +0.09(+2.14%) |
Aug 05, 2009 | 4.300 | 4.320 | 4.190 | 4.200 | 5,474 | -0.07(-1.64%) |
Aug 04, 2009 | 4.090 | 4.350 | 4.090 | 4.270 | 26,550 | +0.21(+5.17%) |
Jul 31, 2009 | 4.050 | 4.100 | 4.000 | 4.060 | 21,637 | +0.06(+1.50%) |
Jul 30, 2009 | 3.930 | 4.090 | 3.920 | 4.000 | 27,700 | +0.11(+2.83%) |
Jul 29, 2009 | 4.010 | 4.010 | 3.800 | 3.890 | 16,064 | -0.13(-3.23%) |
Jul 28, 2009 | 3.960 | 4.060 | 3.950 | 4.020 | 34,984 | -0.05(-1.23%) |
Jul 27, 2009 | 4.100 | 4.100 | 3.880 | 4.070 | 18,250 | -0.03(-0.73%) |
Jul 24, 2009 | 4.100 | 4.190 | 3.950 | 4.100 | 45,817 | +0.00(+0.00%) |
Jul 23, 2009 | 4.180 | 4.180 | 4.030 | 4.100 | 18,363 | +0.00(+0.00%) |
Jul 22, 2009 | 3.960 | 4.200 | 3.950 | 4.100 | 14,080 | +0.13(+3.27%) |
Jul 21, 2009 | 4.190 | 4.190 | 3.970 | 3.970 | 21,360 | -0.03(-0.75%) |
Jul 20, 2009 | 3.990 | 4.120 | 3.950 | 4.000 | 26,945 | +0.25(+6.67%) |
Jul 17, 2009 | 3.560 | 3.750 | 3.560 | 3.750 | 8,999 | +0.19(+5.34%) |
Jul 16, 2009 | 3.450 | 3.560 | 3.420 | 3.560 | 26,762 | +0.07(+2.01%) |
Jul 15, 2009 | 3.490 | 3.490 | 3.440 | 3.490 | 17,005 | +0.00(+0.00%) |
Jul 14, 2009 | 3.590 | 3.590 | 3.490 | 3.490 | 7,200 | +0.17(+5.12%) |
Jul 13, 2009 | 3.360 | 3.610 | 3.320 | 3.320 | 7,240 | -0.04(-1.19%) |
Jul 10, 2009 | 3.540 | 3.540 | 3.360 | 3.360 | 4,314 | +0.00(+0.00%) |
Jul 09, 2009 | 3.390 | 3.560 | 3.360 | 3.360 | 4,536 | +0.00(+0.00%) |
Jul 08, 2009 | 3.450 | 3.450 | 3.210 | 3.360 | 29,931 | -0.12(-3.45%) |
Jul 07, 2009 | 3.500 | 3.500 | 3.340 | 3.480 | 19,080 | -0.07(-1.97%) |
Jul 06, 2009 | 3.680 | 3.680 | 3.500 | 3.550 | 37,116 | -0.09(-2.47%) |
Jul 03, 2009 | 3.640 | 3.640 | 3.560 | 3.640 | 6,243 | -0.01(-0.27%) |