Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.100 | 4.230 | 3.950 | 3.980 | 149,334 | -0.15(-3.63%) |
Oct 29, 2009 | 4.090 | 4.300 | 4.050 | 4.130 | 182,029 | +0.07(+1.72%) |
Oct 28, 2009 | 4.230 | 4.260 | 4.010 | 4.060 | 162,369 | -0.18(-4.25%) |
Oct 27, 2009 | 4.350 | 4.460 | 4.230 | 4.240 | 106,195 | -0.08(-1.85%) |
Oct 26, 2009 | 4.460 | 4.570 | 4.300 | 4.320 | 168,481 | -0.12(-2.70%) |
Oct 23, 2009 | 4.440 | 4.540 | 4.400 | 4.440 | 164,069 | +0.00(+0.00%) |
Oct 22, 2009 | 4.530 | 4.530 | 4.320 | 4.440 | 226,912 | -0.09(-1.99%) |
Oct 21, 2009 | 4.780 | 4.840 | 4.500 | 4.530 | 379,087 | -0.33(-6.79%) |
Oct 20, 2009 | 4.830 | 5.000 | 4.800 | 4.860 | 159,761 | -0.04(-0.82%) |
Oct 19, 2009 | 5.050 | 5.050 | 4.850 | 4.900 | 215,617 | -0.15(-2.97%) |
Oct 16, 2009 | 5.130 | 5.150 | 4.960 | 5.050 | 122,954 | -0.08(-1.56%) |
Oct 15, 2009 | 5.230 | 5.230 | 5.060 | 5.130 | 125,273 | -0.12(-2.29%) |
Oct 14, 2009 | 5.170 | 5.250 | 5.000 | 5.250 | 247,434 | +0.12(+2.34%) |
Oct 13, 2009 | 5.060 | 5.172 | 4.920 | 5.130 | 144,755 | +0.06(+1.18%) |
Oct 12, 2009 | 5.100 | 5.250 | 5.010 | 5.070 | 198,780 | +0.00(+0.00%) |
Oct 09, 2009 | 4.840 | 5.070 | 4.800 | 5.070 | 409,610 | +0.25(+5.19%) |
Oct 08, 2009 | 4.750 | 5.000 | 4.750 | 4.820 | 171,688 | +0.11(+2.34%) |
Oct 07, 2009 | 4.890 | 4.950 | 4.620 | 4.710 | 197,519 | -0.17(-3.48%) |
Oct 06, 2009 | 4.940 | 5.070 | 4.870 | 4.880 | 201,729 | -0.04(-0.81%) |
Oct 05, 2009 | 4.970 | 5.040 | 4.880 | 4.920 | 190,367 | -0.01(-0.20%) |
Oct 02, 2009 | 4.820 | 4.930 | 4.660 | 4.930 | 530,251 | +0.08(+1.65%) |
Oct 01, 2009 | 4.800 | 4.850 | 4.650 | 4.850 | 184,528 | +0.05(+1.04%) |
Sep 30, 2009 | 4.800 | 4.900 | 4.661 | 4.800 | 188,322 | -0.01(-0.21%) |
Sep 29, 2009 | 4.820 | 4.970 | 4.600 | 4.810 | 796,023 | +0.02(+0.42%) |
Sep 28, 2009 | 4.380 | 5.040 | 4.350 | 4.790 | 755,506 | +0.55(+12.97%) |
Sep 25, 2009 | 4.360 | 4.600 | 4.230 | 4.240 | 196,754 | -0.17(-3.85%) |
Sep 24, 2009 | 4.530 | 4.550 | 4.300 | 4.410 | 288,014 | -0.12(-2.65%) |
Sep 23, 2009 | 4.600 | 4.629 | 4.500 | 4.530 | 204,283 | -0.05(-1.09%) |
Sep 22, 2009 | 4.590 | 4.650 | 4.510 | 4.580 | 159,354 | +0.00(+0.00%) |
Sep 21, 2009 | 4.600 | 4.720 | 4.500 | 4.580 | 197,538 | -0.03(-0.65%) |
Sep 18, 2009 | 4.650 | 4.690 | 4.610 | 4.610 | 191,748 | -0.03(-0.65%) |
Sep 17, 2009 | 4.650 | 4.740 | 4.600 | 4.640 | 108,428 | +0.02(+0.43%) |
Sep 16, 2009 | 4.620 | 4.680 | 4.600 | 4.620 | 180,886 | -0.01(-0.22%) |
Sep 15, 2009 | 4.650 | 4.720 | 4.600 | 4.630 | 154,793 | -0.03(-0.64%) |
Sep 14, 2009 | 4.650 | 4.690 | 4.600 | 4.660 | 113,027 | -0.06(-1.27%) |
Sep 11, 2009 | 4.850 | 4.880 | 4.680 | 4.720 | 161,671 | -0.13(-2.68%) |
Sep 10, 2009 | 4.800 | 4.860 | 4.650 | 4.850 | 116,691 | +0.05(+1.04%) |
Sep 09, 2009 | 4.820 | 4.900 | 4.710 | 4.800 | 138,683 | +0.00(+0.00%) |
Sep 08, 2009 | 4.820 | 4.960 | 4.700 | 4.800 | 212,982 | -0.01(-0.21%) |
Sep 04, 2009 | 4.800 | 4.850 | 4.610 | 4.810 | 116,908 | +0.04(+0.84%) |
Sep 03, 2009 | 4.700 | 4.810 | 4.700 | 4.770 | 96,160 | +0.11(+2.36%) |
Sep 02, 2009 | 4.580 | 4.784 | 4.580 | 4.660 | 155,100 | +0.03(+0.65%) |
Sep 01, 2009 | 4.750 | 4.860 | 4.540 | 4.630 | 278,130 | -0.19(-3.94%) |
Aug 31, 2009 | 4.960 | 4.990 | 4.790 | 4.820 | 174,983 | -0.17(-3.41%) |
Aug 28, 2009 | 5.060 | 5.060 | 4.940 | 4.990 | 168,575 | -0.07(-1.38%) |
Aug 27, 2009 | 5.160 | 5.160 | 5.000 | 5.060 | 232,380 | -0.07(-1.36%) |
Aug 26, 2009 | 5.030 | 5.179 | 5.000 | 5.130 | 267,153 | +0.08(+1.58%) |
Aug 25, 2009 | 5.050 | 5.190 | 4.950 | 5.050 | 451,536 | +0.15(+3.06%) |
Aug 24, 2009 | 4.950 | 5.110 | 4.870 | 4.900 | 290,923 | +0.00(+0.00%) |
Aug 21, 2009 | 4.920 | 4.980 | 4.760 | 4.900 | 353,272 | +0.10(+2.08%) |
Aug 20, 2009 | 4.830 | 4.900 | 4.720 | 4.800 | 345,225 | -0.03(-0.62%) |
Aug 19, 2009 | 4.800 | 4.910 | 4.650 | 4.830 | 340,185 | +0.23(+5.00%) |
Aug 18, 2009 | 4.630 | 4.640 | 4.520 | 4.600 | 252,165 | -0.04(-0.86%) |
Aug 17, 2009 | 4.640 | 4.730 | 4.520 | 4.640 | 331,506 | -0.16(-3.33%) |
Aug 14, 2009 | 4.900 | 4.900 | 4.700 | 4.800 | 324,445 | -0.13(-2.64%) |
Aug 13, 2009 | 4.800 | 5.240 | 4.670 | 4.930 | 334,267 | +0.17(+3.57%) |
Aug 12, 2009 | 4.800 | 4.980 | 4.600 | 4.760 | 1,150,701 | -0.13(-2.66%) |
Aug 11, 2009 | 5.030 | 5.240 | 4.810 | 4.890 | 352,488 | -0.15(-2.98%) |
Aug 10, 2009 | 5.080 | 5.280 | 5.000 | 5.040 | 309,558 | -0.06(-1.18%) |
Aug 07, 2009 | 5.370 | 5.380 | 5.080 | 5.100 | 272,019 | -0.10(-1.92%) |
Aug 06, 2009 | 5.500 | 5.550 | 5.180 | 5.200 | 273,353 | -0.18(-3.35%) |
Aug 05, 2009 | 5.680 | 5.680 | 5.350 | 5.380 | 390,821 | -0.21(-3.76%) |
Aug 04, 2009 | 5.690 | 5.750 | 5.500 | 5.590 | 362,825 | -0.14(-2.44%) |