Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.200 | 5.850 | 5.050 | 5.600 | 3,766,555 | +0.84(+17.65%) |
Sep 29, 2009 | 4.600 | 4.840 | 4.530 | 4.760 | 286,015 | +0.18(+3.93%) |
Sep 28, 2009 | 4.600 | 4.700 | 4.490 | 4.580 | 178,701 | +0.00(+0.00%) |
Sep 25, 2009 | 4.790 | 4.850 | 4.440 | 4.580 | 399,395 | -0.27(-5.57%) |
Sep 24, 2009 | 5.030 | 5.050 | 4.700 | 4.850 | 382,169 | -0.19(-3.77%) |
Sep 23, 2009 | 5.040 | 5.190 | 5.000 | 5.040 | 204,376 | -0.06(-1.18%) |
Sep 22, 2009 | 5.300 | 5.630 | 4.970 | 5.100 | 560,256 | -0.30(-5.56%) |
Sep 21, 2009 | 4.900 | 5.540 | 4.800 | 5.400 | 694,232 | +0.50(+10.20%) |
Sep 18, 2009 | 4.900 | 4.920 | 4.700 | 4.900 | 298,741 | +0.01(+0.20%) |
Sep 17, 2009 | 5.070 | 5.070 | 4.770 | 4.890 | 634,417 | -0.16(-3.17%) |
Sep 16, 2009 | 5.220 | 5.230 | 4.960 | 5.050 | 686,980 | -0.22(-4.17%) |
Sep 15, 2009 | 5.500 | 5.650 | 4.800 | 5.270 | 1,375,740 | -0.33(-5.89%) |
Sep 14, 2009 | 5.600 | 5.740 | 5.400 | 5.600 | 307,806 | -0.11(-1.93%) |
Sep 11, 2009 | 5.920 | 5.920 | 5.670 | 5.710 | 345,726 | -0.16(-2.73%) |
Sep 10, 2009 | 5.920 | 6.050 | 5.640 | 5.870 | 626,021 | +0.05(+0.86%) |
Sep 09, 2009 | 5.950 | 6.100 | 5.600 | 5.820 | 764,909 | -0.11(-1.85%) |
Sep 08, 2009 | 5.400 | 6.048 | 5.250 | 5.930 | 1,288,548 | +0.74(+14.26%) |
Sep 04, 2009 | 5.280 | 5.280 | 4.890 | 5.190 | 449,559 | +0.11(+2.17%) |
Sep 03, 2009 | 5.350 | 5.400 | 4.980 | 5.080 | 490,558 | -0.05(-0.97%) |
Sep 02, 2009 | 5.440 | 5.440 | 4.880 | 5.130 | 1,125,549 | -0.38(-6.90%) |
Sep 01, 2009 | 5.050 | 6.040 | 4.780 | 5.510 | 2,847,268 | +0.56(+11.31%) |
Aug 31, 2009 | 4.400 | 5.060 | 4.250 | 4.950 | 1,145,363 | +0.56(+12.76%) |
Aug 28, 2009 | 4.400 | 4.470 | 4.210 | 4.390 | 280,187 | +0.00(+0.00%) |
Aug 27, 2009 | 4.440 | 4.470 | 4.030 | 4.390 | 286,646 | +0.02(+0.46%) |
Aug 26, 2009 | 4.250 | 4.450 | 4.150 | 4.370 | 330,327 | +0.12(+2.82%) |
Aug 25, 2009 | 4.370 | 4.690 | 4.100 | 4.250 | 1,053,218 | -0.23(-5.13%) |
Aug 24, 2009 | 3.810 | 4.560 | 3.700 | 4.480 | 1,254,537 | +0.75(+20.11%) |
Aug 21, 2009 | 3.820 | 3.820 | 3.710 | 3.730 | 117,185 | -0.01(-0.27%) |
Aug 20, 2009 | 3.650 | 3.880 | 3.570 | 3.740 | 264,001 | +0.17(+4.76%) |
Aug 19, 2009 | 3.340 | 3.610 | 3.340 | 3.570 | 205,459 | +0.08(+2.29%) |
Aug 18, 2009 | 3.240 | 3.500 | 3.210 | 3.490 | 201,517 | +0.34(+10.80%) |
Aug 17, 2009 | 3.350 | 3.370 | 3.070 | 3.150 | 248,982 | -0.33(-9.49%) |
Aug 14, 2009 | 3.420 | 3.530 | 3.420 | 3.480 | 165,921 | -0.05(-1.42%) |
Aug 13, 2009 | 3.550 | 3.550 | 3.350 | 3.530 | 167,042 | -0.02(-0.56%) |
Aug 12, 2009 | 3.680 | 3.680 | 3.410 | 3.550 | 188,719 | -0.05(-1.39%) |
Aug 11, 2009 | 3.550 | 3.760 | 3.550 | 3.600 | 148,949 | -0.14(-3.74%) |
Aug 10, 2009 | 3.530 | 3.760 | 3.400 | 3.740 | 332,734 | +0.21(+5.95%) |
Aug 07, 2009 | 3.700 | 3.820 | 3.420 | 3.530 | 349,165 | -0.16(-4.34%) |
Aug 06, 2009 | 3.810 | 4.290 | 3.340 | 3.690 | 1,198,802 | +0.67(+22.19%) |
Aug 05, 2009 | 3.100 | 3.170 | 2.980 | 3.020 | 306,371 | -0.03(-0.98%) |
Aug 04, 2009 | 3.040 | 3.090 | 2.880 | 3.050 | 328,680 | +0.06(+2.04%) |
Aug 03, 2009 | 2.820 | 3.030 | 2.820 | 2.989 | 347,695 | +0.20(+7.13%) |
Jul 31, 2009 | 2.840 | 2.850 | 2.750 | 2.790 | 126,740 | -0.04(-1.41%) |
Jul 30, 2009 | 2.800 | 2.830 | 2.750 | 2.830 | 106,302 | +0.03(+1.07%) |
Jul 29, 2009 | 2.730 | 2.800 | 2.660 | 2.800 | 111,514 | +0.00(+0.00%) |
Jul 28, 2009 | 2.750 | 2.800 | 2.630 | 2.800 | 147,685 | +0.07(+2.57%) |
Jul 27, 2009 | 2.610 | 2.750 | 2.570 | 2.730 | 161,455 | +0.09(+3.41%) |
Jul 24, 2009 | 2.580 | 2.640 | 2.450 | 2.640 | 1,247 | +0.04(+1.54%) |
Jul 23, 2009 | 2.900 | 2.900 | 2.480 | 2.600 | 188,344 | +0.14(+5.86%) |
Jul 22, 2009 | 2.500 | 2.530 | 2.410 | 2.456 | 38,455 | -0.03(-1.37%) |
Jul 21, 2009 | 2.400 | 2.500 | 2.350 | 2.490 | 101,519 | +0.08(+3.32%) |
Jul 20, 2009 | 2.490 | 2.580 | 2.400 | 2.410 | 97,064 | -0.07(-2.82%) |
Jul 17, 2009 | 2.360 | 2.500 | 2.360 | 2.480 | 99,705 | +0.09(+3.77%) |
Jul 16, 2009 | 2.170 | 2.480 | 2.170 | 2.390 | 104,239 | +0.16(+7.17%) |
Jul 15, 2009 | 2.300 | 2.390 | 2.220 | 2.230 | 134,088 | -0.10(-4.29%) |
Jul 14, 2009 | 2.080 | 2.350 | 2.080 | 2.330 | 154,781 | +0.25(+12.02%) |
Jul 13, 2009 | 2.040 | 2.080 | 2.000 | 2.080 | 69,024 | -0.02(-0.96%) |
Jul 10, 2009 | 2.100 | 2.150 | 2.100 | 2.100 | 6,625 | -0.01(-0.47%) |
Jul 09, 2009 | 2.150 | 2.150 | 2.100 | 2.110 | 22,586 | -0.01(-0.48%) |
Jul 08, 2009 | 2.090 | 2.180 | 2.090 | 2.120 | 73,350 | -0.03(-1.40%) |
Jul 07, 2009 | 2.180 | 2.220 | 2.150 | 2.150 | 65,660 | -0.02(-0.92%) |
Jul 06, 2009 | 2.110 | 2.180 | 2.110 | 2.170 | 32,693 | +0.00(+0.00%) |
Jul 02, 2009 | 2.170 | 2.200 | 2.160 | 2.170 | 23,559 | +0.01(+0.46%) |