Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.842 | 4.898 | 4.494 | 4.870 | 1,334,347 | -0.10(-2.08%) |
Oct 29, 2009 | 4.306 | 4.992 | 4.306 | 4.974 | 1,570,092 | +0.72(+17.04%) |
Oct 28, 2009 | 4.701 | 4.701 | 4.240 | 4.250 | 2,284,086 | -0.47(-9.96%) |
Oct 27, 2009 | 4.635 | 4.814 | 4.607 | 4.720 | 1,063,594 | -0.04(-0.79%) |
Oct 26, 2009 | 5.171 | 5.218 | 4.607 | 4.757 | 1,831,005 | -0.37(-7.16%) |
Oct 23, 2009 | 5.128 | 5.143 | 5.048 | 5.124 | 798,961 | -0.09(-1.80%) |
Oct 22, 2009 | 5.143 | 5.312 | 5.039 | 5.218 | 1,113,883 | -0.09(-1.77%) |
Oct 21, 2009 | 5.171 | 5.453 | 5.068 | 5.312 | 1,184,285 | +0.19(+3.67%) |
Oct 20, 2009 | 5.096 | 5.246 | 5.086 | 5.124 | 1,351,410 | -0.35(-6.36%) |
Oct 19, 2009 | 5.256 | 5.481 | 5.209 | 5.472 | 886,967 | +0.22(+4.11%) |
Oct 16, 2009 | 5.115 | 5.284 | 4.983 | 5.256 | 982,715 | +0.16(+3.14%) |
Oct 15, 2009 | 5.143 | 5.274 | 4.955 | 5.096 | 1,449,426 | -0.11(-2.17%) |
Oct 14, 2009 | 5.171 | 5.312 | 5.077 | 5.209 | 1,345,754 | +0.18(+3.55%) |
Oct 13, 2009 | 5.002 | 5.049 | 4.795 | 5.030 | 1,074,573 | +0.06(+1.13%) |
Oct 12, 2009 | 5.058 | 5.077 | 4.823 | 4.974 | 860,245 | +0.23(+4.75%) |
Oct 09, 2009 | 4.889 | 4.889 | 4.710 | 4.748 | 793,332 | -0.13(-2.70%) |
Oct 08, 2009 | 4.795 | 4.898 | 4.654 | 4.880 | 1,302,611 | +0.19(+4.01%) |
Oct 07, 2009 | 4.626 | 4.739 | 4.560 | 4.692 | 870,429 | +0.02(+0.40%) |
Oct 06, 2009 | 4.494 | 4.757 | 4.447 | 4.673 | 1,591,973 | +0.41(+9.71%) |
Oct 05, 2009 | 4.240 | 4.344 | 4.184 | 4.259 | 613,333 | +0.03(+0.67%) |
Oct 02, 2009 | 3.939 | 4.231 | 3.902 | 4.231 | 640,685 | +0.14(+3.45%) |
Oct 01, 2009 | 4.560 | 4.560 | 4.062 | 4.090 | 753,485 | -0.41(-9.19%) |
Sep 30, 2009 | 4.165 | 4.513 | 4.165 | 4.504 | 961,522 | +0.39(+9.36%) |
Sep 29, 2009 | 4.118 | 4.259 | 4.043 | 4.118 | 668,835 | +0.01(+0.25%) |
Sep 28, 2009 | 3.798 | 4.156 | 3.798 | 4.108 | 637,979 | +0.13(+3.29%) |
Sep 25, 2009 | 4.099 | 4.099 | 3.855 | 3.977 | 718,124 | -0.07(-1.63%) |
Sep 24, 2009 | 4.372 | 4.372 | 3.996 | 4.043 | 622,793 | -0.19(-4.48%) |
Sep 23, 2009 | 4.268 | 4.428 | 4.118 | 4.233 | 644,854 | -0.04(-0.84%) |
Sep 22, 2009 | 4.240 | 4.306 | 4.138 | 4.268 | 753,561 | +0.28(+7.08%) |
Sep 21, 2009 | 3.817 | 4.062 | 3.817 | 3.986 | 763,753 | -0.13(-3.20%) |
Sep 18, 2009 | 4.325 | 4.400 | 3.921 | 4.118 | 1,775,614 | -0.14(-3.31%) |
Sep 17, 2009 | 4.626 | 4.626 | 4.212 | 4.259 | 1,228,407 | -0.45(-9.58%) |
Sep 16, 2009 | 4.823 | 4.823 | 4.616 | 4.710 | 1,091,707 | +0.15(+3.30%) |
Sep 15, 2009 | 4.203 | 4.560 | 4.137 | 4.560 | 869,837 | +0.35(+8.26%) |
Sep 14, 2009 | 4.240 | 4.372 | 4.193 | 4.212 | 773,008 | -0.21(-4.68%) |
Sep 11, 2009 | 4.607 | 4.701 | 4.400 | 4.419 | 1,482,952 | -0.05(-1.05%) |
Sep 10, 2009 | 4.278 | 4.513 | 4.109 | 4.466 | 789,439 | +0.25(+6.03%) |
Sep 09, 2009 | 4.560 | 4.560 | 4.099 | 4.212 | 1,415,309 | -0.19(-4.27%) |
Sep 08, 2009 | 4.344 | 4.607 | 4.306 | 4.400 | 1,606,454 | +0.36(+8.84%) |
Sep 04, 2009 | 3.874 | 4.146 | 3.780 | 4.043 | 1,183,650 | +0.03(+0.70%) |
Sep 03, 2009 | 3.742 | 4.062 | 3.723 | 4.015 | 2,732,705 | +0.40(+11.20%) |
Sep 02, 2009 | 3.413 | 3.620 | 3.319 | 3.610 | 1,403,558 | +0.35(+10.66%) |
Sep 01, 2009 | 3.432 | 3.469 | 3.244 | 3.262 | 549,195 | -0.16(-4.72%) |
Aug 31, 2009 | 3.366 | 3.469 | 3.234 | 3.424 | 630,878 | +0.04(+1.17%) |
Aug 28, 2009 | 3.347 | 3.432 | 3.319 | 3.385 | 624,570 | +0.11(+3.45%) |
Aug 27, 2009 | 3.197 | 3.272 | 3.112 | 3.272 | 356,803 | +0.03(+0.87%) |
Aug 26, 2009 | 3.281 | 3.291 | 3.178 | 3.244 | 274,131 | -0.04(-1.15%) |
Aug 25, 2009 | 3.338 | 3.385 | 3.244 | 3.281 | 387,820 | -0.02(-0.57%) |
Aug 24, 2009 | 3.131 | 3.309 | 3.074 | 3.300 | 698,885 | +0.23(+7.34%) |
Aug 21, 2009 | 3.093 | 3.178 | 3.056 | 3.074 | 532,182 | +0.06(+1.87%) |
Aug 20, 2009 | 2.943 | 3.037 | 2.943 | 3.018 | 391,090 | +0.06(+1.90%) |
Aug 19, 2009 | 2.962 | 3.009 | 2.933 | 2.962 | 388,187 | -0.04(-1.25%) |
Aug 18, 2009 | 2.933 | 3.065 | 2.933 | 2.999 | 419,121 | +0.06(+1.92%) |
Aug 17, 2009 | 3.018 | 3.027 | 2.877 | 2.943 | 872,899 | -0.22(-6.85%) |
Aug 14, 2009 | 3.413 | 3.413 | 3.084 | 3.159 | 582,994 | -0.12(-3.69%) |
Aug 13, 2009 | 3.403 | 3.403 | 3.253 | 3.280 | 387,120 | +0.08(+2.61%) |
Aug 12, 2009 | 3.065 | 3.197 | 3.027 | 3.197 | 282,739 | +0.15(+4.94%) |
Aug 11, 2009 | 3.272 | 3.272 | 2.999 | 3.046 | 544,831 | -0.11(-3.52%) |
Aug 10, 2009 | 3.272 | 3.272 | 3.027 | 3.157 | 386,567 | -0.08(-2.38%) |
Aug 07, 2009 | 3.432 | 3.432 | 3.168 | 3.234 | 472,697 | -0.02(-0.66%) |
Aug 06, 2009 | 3.526 | 3.535 | 3.225 | 3.256 | 777,655 | -0.19(-5.64%) |
Aug 05, 2009 | 3.526 | 3.620 | 3.420 | 3.450 | 528,988 | +0.01(+0.27%) |
Aug 04, 2009 | 3.545 | 3.573 | 3.403 | 3.441 | 626,234 | -0.10(-2.91%) |