Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.190 | 5.190 | 4.750 | 4.980 | 39,031 | -0.17(-3.30%) |
Oct 29, 2009 | 5.050 | 5.210 | 5.050 | 5.150 | 35,564 | +0.15(+3.00%) |
Oct 28, 2009 | 5.030 | 5.060 | 4.120 | 5.000 | 152,624 | -0.06(-1.19%) |
Oct 27, 2009 | 5.070 | 5.110 | 5.060 | 5.060 | 5,790 | -0.03(-0.59%) |
Oct 26, 2009 | 5.170 | 5.170 | 5.070 | 5.090 | 26,011 | -0.03(-0.59%) |
Oct 23, 2009 | 5.180 | 5.210 | 5.060 | 5.120 | 15,109 | +0.02(+0.39%) |
Oct 22, 2009 | 5.082 | 5.190 | 5.040 | 5.100 | 16,125 | +0.03(+0.59%) |
Oct 21, 2009 | 5.070 | 5.168 | 5.060 | 5.070 | 12,232 | -0.01(-0.19%) |
Oct 20, 2009 | 5.050 | 5.120 | 5.010 | 5.080 | 11,830 | +0.07(+1.39%) |
Oct 19, 2009 | 5.130 | 5.200 | 5.000 | 5.010 | 13,437 | -0.06(-1.18%) |
Oct 16, 2009 | 5.150 | 5.150 | 5.020 | 5.070 | 6,352 | -0.07(-1.34%) |
Oct 15, 2009 | 5.260 | 5.260 | 5.020 | 5.139 | 24,113 | -0.11(-2.11%) |
Oct 14, 2009 | 5.230 | 5.250 | 5.170 | 5.250 | 20,870 | +0.06(+1.15%) |
Oct 13, 2009 | 5.180 | 5.222 | 5.120 | 5.190 | 14,535 | -0.04(-0.76%) |
Oct 12, 2009 | 5.250 | 5.250 | 5.200 | 5.230 | 35,556 | -0.02(-0.38%) |
Oct 09, 2009 | 5.140 | 5.250 | 5.080 | 5.250 | 48,156 | +0.11(+2.14%) |
Oct 08, 2009 | 5.160 | 5.160 | 5.100 | 5.140 | 42,446 | +0.04(+0.78%) |
Oct 07, 2009 | 5.000 | 5.250 | 4.920 | 5.100 | 75,359 | +0.10(+2.10%) |
Oct 06, 2009 | 4.980 | 5.050 | 4.960 | 4.995 | 122,981 | +0.00(+0.10%) |
Oct 05, 2009 | 4.860 | 5.000 | 4.750 | 4.990 | 45,386 | +0.19(+3.96%) |
Oct 02, 2009 | 4.610 | 4.800 | 4.420 | 4.800 | 20,522 | +0.14(+3.00%) |
Oct 01, 2009 | 4.950 | 4.966 | 4.610 | 4.660 | 34,111 | -0.30(-6.05%) |
Sep 30, 2009 | 4.940 | 4.980 | 4.770 | 4.960 | 22,450 | +0.03(+0.61%) |
Sep 29, 2009 | 4.930 | 4.940 | 4.870 | 4.930 | 28,133 | -0.07(-1.40%) |
Sep 28, 2009 | 4.970 | 5.000 | 4.860 | 5.000 | 21,336 | +0.00(+0.00%) |
Sep 25, 2009 | 4.950 | 5.000 | 4.910 | 5.000 | 44,900 | +0.05(+1.01%) |
Sep 24, 2009 | 4.920 | 5.020 | 4.880 | 4.950 | 255,531 | +0.00(+0.00%) |
Sep 23, 2009 | 4.850 | 4.960 | 4.850 | 4.950 | 102,199 | +0.15(+3.13%) |
Sep 22, 2009 | 4.770 | 4.890 | 4.700 | 4.800 | 97,793 | +0.10(+2.13%) |
Sep 21, 2009 | 4.375 | 4.700 | 4.340 | 4.700 | 59,221 | +0.30(+6.82%) |
Sep 18, 2009 | 4.350 | 4.450 | 4.210 | 4.400 | 188,863 | +0.07(+1.62%) |
Sep 17, 2009 | 4.290 | 4.450 | 4.150 | 4.330 | 56,909 | +0.03(+0.70%) |
Sep 16, 2009 | 4.201 | 4.300 | 3.990 | 4.300 | 38,042 | +0.28(+6.97%) |
Sep 15, 2009 | 4.138 | 4.150 | 3.900 | 4.020 | 29,817 | +0.03(+0.75%) |
Sep 14, 2009 | 3.930 | 4.196 | 3.900 | 3.990 | 90,850 | -0.05(-1.24%) |
Sep 11, 2009 | 4.190 | 4.460 | 4.000 | 4.040 | 24,221 | -0.09(-2.18%) |
Sep 10, 2009 | 4.010 | 4.345 | 4.010 | 4.130 | 39,982 | +0.12(+2.99%) |
Sep 09, 2009 | 4.570 | 4.600 | 3.920 | 4.010 | 119,970 | -0.49(-10.89%) |
Sep 08, 2009 | 5.110 | 5.110 | 4.500 | 4.500 | 99,504 | -0.04(-0.88%) |
Sep 04, 2009 | 4.590 | 4.720 | 4.490 | 4.540 | 43,198 | +0.06(+1.34%) |
Sep 03, 2009 | 4.380 | 4.600 | 4.380 | 4.480 | 130,013 | +0.15(+3.46%) |
Sep 02, 2009 | 4.310 | 4.960 | 4.260 | 4.330 | 18,685 | +0.00(+0.08%) |
Sep 01, 2009 | 4.550 | 4.830 | 4.260 | 4.327 | 46,947 | -0.14(-3.21%) |
Aug 31, 2009 | 4.750 | 4.750 | 4.300 | 4.470 | 87,887 | -0.23(-4.89%) |
Aug 28, 2009 | 4.650 | 4.940 | 4.650 | 4.700 | 55,379 | +0.00(+0.00%) |
Aug 27, 2009 | 4.370 | 5.300 | 4.210 | 4.700 | 504,032 | +0.32(+7.31%) |
Aug 26, 2009 | 4.110 | 4.380 | 3.910 | 4.380 | 244,575 | +0.28(+6.83%) |
Aug 25, 2009 | 4.130 | 4.150 | 4.080 | 4.100 | 7,400 | -0.03(-0.68%) |
Aug 24, 2009 | 4.200 | 4.210 | 4.111 | 4.128 | 10,875 | -0.06(-1.48%) |
Aug 21, 2009 | 4.110 | 4.190 | 4.100 | 4.190 | 14,092 | +0.08(+1.95%) |
Aug 20, 2009 | 4.200 | 4.210 | 4.070 | 4.110 | 59,345 | -0.02(-0.48%) |
Aug 19, 2009 | 4.020 | 4.130 | 4.020 | 4.130 | 37,119 | +0.07(+1.72%) |
Aug 18, 2009 | 4.100 | 4.176 | 4.002 | 4.060 | 17,737 | +0.03(+0.74%) |
Aug 17, 2009 | 4.140 | 4.250 | 3.970 | 4.030 | 64,720 | -0.14(-3.36%) |
Aug 14, 2009 | 4.150 | 4.170 | 4.090 | 4.170 | 31,750 | +0.05(+1.21%) |
Aug 13, 2009 | 3.800 | 4.150 | 3.800 | 4.120 | 85,894 | +0.31(+8.14%) |
Aug 12, 2009 | 3.700 | 3.810 | 3.280 | 3.810 | 73,486 | +0.09(+2.42%) |
Aug 11, 2009 | 3.650 | 3.840 | 3.600 | 3.720 | 21,096 | -0.03(-0.80%) |
Aug 10, 2009 | 3.500 | 3.940 | 3.500 | 3.750 | 57,024 | +0.23(+6.53%) |
Aug 07, 2009 | 2.950 | 3.520 | 2.950 | 3.520 | 259,311 | +0.77(+28.00%) |
Aug 06, 2009 | 2.870 | 2.950 | 2.610 | 2.750 | 62,875 | -0.04(-1.43%) |
Aug 05, 2009 | 2.750 | 2.880 | 2.610 | 2.790 | 28,084 | +0.08(+2.95%) |
Aug 04, 2009 | 2.550 | 2.770 | 2.550 | 2.710 | 12,740 | +0.09(+3.44%) |