Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.230 | 4.360 | 4.220 | 4.360 | 127,818 | +0.16(+3.81%) |
Sep 29, 2009 | 4.240 | 4.280 | 4.170 | 4.200 | 190,079 | -0.03(-0.71%) |
Sep 28, 2009 | 4.160 | 4.270 | 4.000 | 4.230 | 128,419 | +0.11(+2.67%) |
Sep 25, 2009 | 4.540 | 4.620 | 4.080 | 4.120 | 184,651 | -0.43(-9.45%) |
Sep 24, 2009 | 4.530 | 4.610 | 4.500 | 4.550 | 176,278 | +0.07(+1.56%) |
Sep 23, 2009 | 4.550 | 4.750 | 4.350 | 4.480 | 60,147 | -0.03(-0.67%) |
Sep 22, 2009 | 4.510 | 4.720 | 4.340 | 4.510 | 99,079 | +0.06(+1.35%) |
Sep 21, 2009 | 4.700 | 4.700 | 4.420 | 4.450 | 129,176 | -0.33(-6.90%) |
Sep 18, 2009 | 4.930 | 5.050 | 4.760 | 4.780 | 119,863 | -0.11(-2.25%) |
Sep 17, 2009 | 4.810 | 5.180 | 4.540 | 4.890 | 150,198 | +0.08(+1.66%) |
Sep 16, 2009 | 4.610 | 4.830 | 4.450 | 4.810 | 137,740 | +0.19(+4.11%) |
Sep 15, 2009 | 4.710 | 4.710 | 4.550 | 4.620 | 82,486 | -0.09(-1.91%) |
Sep 14, 2009 | 4.700 | 4.860 | 4.560 | 4.710 | 100,710 | -0.07(-1.46%) |
Sep 11, 2009 | 4.790 | 4.890 | 4.670 | 4.780 | 112,226 | -0.01(-0.21%) |
Sep 10, 2009 | 4.730 | 4.850 | 4.700 | 4.790 | 136,695 | +0.05(+1.05%) |
Sep 09, 2009 | 4.930 | 4.930 | 4.650 | 4.740 | 187,571 | -0.11(-2.27%) |
Sep 08, 2009 | 4.520 | 4.930 | 4.480 | 4.850 | 503,366 | +0.41(+9.23%) |
Sep 04, 2009 | 4.270 | 4.630 | 4.270 | 4.440 | 199,396 | +0.17(+3.98%) |
Sep 03, 2009 | 4.440 | 4.610 | 4.060 | 4.270 | 471,437 | -0.04(-0.93%) |
Sep 02, 2009 | 5.050 | 5.050 | 4.230 | 4.310 | 656,329 | -0.67(-13.45%) |
Sep 01, 2009 | 7.050 | 8.300 | 4.900 | 4.980 | 1,143,239 | -2.71(-35.24%) |
Aug 31, 2009 | 7.550 | 7.900 | 7.500 | 7.690 | 106,300 | -0.02(-0.26%) |
Aug 28, 2009 | 8.290 | 8.290 | 7.470 | 7.710 | 167,304 | -0.49(-5.98%) |
Aug 27, 2009 | 8.090 | 8.600 | 8.050 | 8.200 | 142,725 | -0.05(-0.61%) |
Aug 26, 2009 | 7.950 | 8.250 | 7.950 | 8.250 | 144,566 | +0.24(+3.00%) |
Aug 25, 2009 | 8.140 | 8.260 | 7.970 | 8.010 | 189,360 | +0.01(+0.12%) |
Aug 24, 2009 | 7.710 | 8.200 | 7.700 | 8.000 | 249,868 | +0.30(+3.90%) |
Aug 21, 2009 | 7.510 | 7.840 | 7.320 | 7.700 | 154,714 | +0.38(+5.19%) |
Aug 20, 2009 | 7.250 | 7.780 | 6.985 | 7.320 | 278,360 | +0.08(+1.10%) |
Aug 19, 2009 | 6.300 | 7.240 | 6.300 | 7.240 | 142,472 | +0.88(+13.84%) |
Aug 18, 2009 | 5.890 | 6.490 | 5.840 | 6.360 | 141,513 | +0.54(+9.28%) |
Aug 17, 2009 | 6.030 | 6.190 | 5.710 | 5.820 | 222,811 | -0.37(-5.98%) |
Aug 14, 2009 | 6.800 | 7.060 | 6.150 | 6.190 | 115,640 | -0.63(-9.24%) |
Aug 13, 2009 | 6.970 | 7.000 | 6.680 | 6.820 | 87,415 | +0.03(+0.44%) |
Aug 12, 2009 | 6.790 | 7.320 | 6.770 | 6.790 | 169,301 | +0.00(+0.00%) |
Aug 11, 2009 | 7.350 | 7.640 | 6.630 | 6.790 | 127,772 | -0.73(-9.71%) |
Aug 10, 2009 | 8.240 | 8.260 | 7.370 | 7.520 | 180,755 | -0.79(-9.51%) |
Aug 07, 2009 | 6.900 | 8.470 | 6.840 | 8.310 | 291,165 | +1.61(+24.03%) |
Aug 06, 2009 | 6.910 | 7.230 | 6.540 | 6.700 | 81,527 | -0.14(-2.05%) |
Aug 05, 2009 | 6.730 | 6.950 | 6.360 | 6.840 | 114,694 | +0.09(+1.33%) |
Aug 04, 2009 | 6.260 | 6.793 | 6.000 | 6.750 | 253,412 | +0.44(+6.97%) |
Aug 03, 2009 | 5.980 | 6.400 | 5.640 | 6.310 | 154,953 | +0.45(+7.68%) |
Jul 31, 2009 | 5.490 | 6.040 | 5.250 | 5.860 | 117,011 | +0.34(+6.16%) |
Jul 30, 2009 | 5.040 | 5.570 | 5.040 | 5.520 | 99,194 | +0.57(+11.52%) |
Jul 29, 2009 | 4.820 | 5.050 | 4.510 | 4.950 | 110,705 | +0.07(+1.43%) |
Jul 28, 2009 | 4.930 | 4.950 | 4.600 | 4.880 | 110,064 | -0.07(-1.41%) |
Jul 27, 2009 | 4.890 | 4.960 | 4.680 | 4.950 | 110,397 | +0.27(+5.77%) |
Jul 24, 2009 | 4.570 | 5.000 | 4.570 | 4.680 | 134,588 | +0.12(+2.63%) |
Jul 23, 2009 | 4.000 | 4.590 | 3.980 | 4.560 | 196,701 | +0.56(+14.00%) |
Jul 22, 2009 | 3.920 | 4.050 | 3.920 | 4.000 | 40,166 | +0.07(+1.78%) |
Jul 21, 2009 | 4.110 | 4.120 | 3.900 | 3.930 | 162,116 | -0.13(-3.20%) |
Jul 20, 2009 | 4.220 | 4.290 | 4.000 | 4.060 | 87,907 | -0.11(-2.64%) |
Jul 17, 2009 | 4.360 | 4.540 | 4.051 | 4.170 | 68,109 | -0.18(-4.14%) |
Jul 16, 2009 | 4.520 | 4.550 | 4.130 | 4.350 | 49,034 | -0.11(-2.47%) |
Jul 15, 2009 | 4.200 | 4.500 | 4.000 | 4.460 | 95,506 | +0.35(+8.52%) |
Jul 14, 2009 | 4.020 | 4.110 | 3.900 | 4.110 | 54,379 | +0.09(+2.24%) |
Jul 13, 2009 | 3.848 | 4.080 | 3.820 | 4.020 | 86,346 | +0.01(+0.25%) |
Jul 10, 2009 | 3.890 | 4.070 | 3.850 | 4.010 | 25,183 | +0.09(+2.30%) |
Jul 09, 2009 | 4.000 | 4.060 | 3.860 | 3.920 | 62,814 | -0.03(-0.76%) |
Jul 08, 2009 | 4.050 | 4.340 | 3.800 | 3.950 | 123,380 | -0.05(-1.25%) |
Jul 07, 2009 | 4.110 | 4.140 | 3.900 | 4.000 | 86,861 | -0.02(-0.50%) |
Jul 06, 2009 | 3.900 | 4.120 | 3.780 | 4.020 | 95,032 | +0.08(+2.03%) |
Jul 02, 2009 | 4.000 | 4.050 | 3.900 | 3.940 | 85,630 | -0.13(-3.19%) |