Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.550 | 4.598 | 4.350 | 4.457 | 5,394,400 | -0.13(-2.89%) |
Oct 29, 2009 | 4.610 | 4.668 | 4.567 | 4.590 | 3,551,200 | +0.00(+0.00%) |
Oct 28, 2009 | 4.612 | 4.670 | 4.492 | 4.590 | 5,480,000 | +0.01(+0.22%) |
Oct 27, 2009 | 4.535 | 4.688 | 4.500 | 4.580 | 11,013,600 | +0.25(+5.65%) |
Oct 26, 2009 | 4.395 | 4.505 | 4.312 | 4.335 | 6,707,200 | -0.17(-3.67%) |
Oct 23, 2009 | 4.620 | 4.620 | 4.487 | 4.500 | 3,686,400 | -0.12(-2.65%) |
Oct 22, 2009 | 4.497 | 4.625 | 4.450 | 4.622 | 3,555,200 | +0.11(+2.38%) |
Oct 21, 2009 | 4.548 | 4.643 | 4.500 | 4.515 | 2,825,600 | -0.06(-1.20%) |
Oct 20, 2009 | 4.580 | 4.660 | 4.520 | 4.570 | 3,172,800 | +0.00(+0.11%) |
Oct 19, 2009 | 4.582 | 4.610 | 4.508 | 4.565 | 2,862,400 | +0.01(+0.16%) |
Oct 16, 2009 | 4.605 | 4.660 | 4.515 | 4.558 | 2,576,800 | -0.06(-1.30%) |
Oct 15, 2009 | 4.657 | 4.700 | 4.585 | 4.617 | 2,469,600 | -0.08(-1.70%) |
Oct 14, 2009 | 4.673 | 4.725 | 4.607 | 4.697 | 2,510,400 | +0.06(+1.29%) |
Oct 13, 2009 | 4.747 | 4.755 | 4.600 | 4.638 | 2,772,800 | -0.10(-2.11%) |
Oct 12, 2009 | 4.662 | 4.793 | 4.647 | 4.737 | 2,744,000 | +0.08(+1.61%) |
Oct 09, 2009 | 4.438 | 4.678 | 4.415 | 4.662 | 3,820,000 | +0.24(+5.37%) |
Oct 08, 2009 | 4.525 | 4.540 | 4.425 | 4.425 | 3,712,800 | -0.08(-1.67%) |
Oct 07, 2009 | 4.505 | 4.582 | 4.388 | 4.500 | 4,442,400 | -0.00(-0.11%) |
Oct 06, 2009 | 4.365 | 4.508 | 4.312 | 4.505 | 3,299,200 | +0.06(+1.41%) |
Oct 05, 2009 | 4.478 | 4.530 | 4.420 | 4.442 | 2,726,400 | -0.07(-1.55%) |
Oct 02, 2009 | 4.558 | 4.575 | 4.478 | 4.513 | 2,283,200 | -0.06(-1.37%) |
Oct 01, 2009 | 4.702 | 4.702 | 4.532 | 4.575 | 4,095,200 | -0.16(-3.38%) |
Sep 30, 2009 | 4.820 | 4.835 | 4.662 | 4.735 | 3,248,000 | -0.10(-2.02%) |
Sep 29, 2009 | 4.872 | 4.918 | 4.705 | 4.832 | 2,984,000 | -0.05(-1.07%) |
Sep 28, 2009 | 4.765 | 4.930 | 4.718 | 4.885 | 2,096,000 | +0.15(+3.22%) |
Sep 25, 2009 | 4.730 | 4.822 | 4.683 | 4.732 | 2,460,000 | +0.01(+0.16%) |
Sep 24, 2009 | 4.830 | 4.920 | 4.655 | 4.725 | 2,598,400 | -0.08(-1.72%) |
Sep 23, 2009 | 4.975 | 5.000 | 4.808 | 4.808 | 4,397,600 | +0.11(+2.40%) |
Sep 22, 2009 | 4.795 | 4.800 | 4.647 | 4.695 | 2,729,600 | -0.07(-1.57%) |
Sep 21, 2009 | 4.730 | 4.805 | 4.730 | 4.770 | 1,208,000 | -0.01(-0.16%) |
Sep 18, 2009 | 4.755 | 4.808 | 4.690 | 4.777 | 2,654,400 | +0.02(+0.42%) |
Sep 17, 2009 | 4.688 | 4.795 | 4.588 | 4.758 | 3,880,800 | -0.02(-0.52%) |
Sep 16, 2009 | 4.800 | 4.800 | 4.655 | 4.782 | 7,541,600 | -0.03(-0.67%) |
Sep 15, 2009 | 4.820 | 4.872 | 4.768 | 4.815 | 4,050,400 | -0.03(-0.57%) |
Sep 14, 2009 | 4.888 | 4.950 | 4.790 | 4.843 | 2,668,000 | -0.06(-1.27%) |
Sep 11, 2009 | 4.753 | 4.930 | 4.702 | 4.905 | 3,416,800 | +0.15(+3.21%) |
Sep 10, 2009 | 4.540 | 4.755 | 4.500 | 4.753 | 3,938,400 | +0.19(+4.11%) |
Sep 09, 2009 | 4.447 | 4.577 | 4.423 | 4.565 | 4,338,400 | +0.10(+2.30%) |
Sep 08, 2009 | 4.513 | 4.532 | 4.395 | 4.463 | 2,636,800 | -0.04(-1.00%) |
Sep 04, 2009 | 4.360 | 4.508 | 4.327 | 4.508 | 2,845,600 | +0.13(+3.03%) |
Sep 03, 2009 | 4.438 | 4.440 | 4.295 | 4.375 | 1,510,400 | -0.07(-1.52%) |
Sep 02, 2009 | 4.255 | 4.473 | 4.223 | 4.442 | 3,311,200 | +0.19(+4.41%) |
Sep 01, 2009 | 4.298 | 4.362 | 4.223 | 4.255 | 2,487,200 | -0.07(-1.68%) |
Aug 31, 2009 | 4.367 | 4.445 | 4.295 | 4.327 | 2,097,600 | -0.05(-1.14%) |
Aug 28, 2009 | 4.527 | 4.527 | 4.343 | 4.378 | 2,278,400 | -0.08(-1.79%) |
Aug 27, 2009 | 4.505 | 4.527 | 4.440 | 4.457 | 1,917,600 | -0.03(-0.56%) |
Aug 26, 2009 | 4.475 | 4.518 | 4.455 | 4.482 | 3,373,600 | -0.02(-0.39%) |
Aug 25, 2009 | 4.572 | 4.635 | 4.487 | 4.500 | 3,605,600 | -0.07(-1.53%) |
Aug 24, 2009 | 4.638 | 4.652 | 4.522 | 4.570 | 2,981,600 | -0.08(-1.77%) |
Aug 21, 2009 | 4.660 | 4.685 | 4.593 | 4.652 | 3,096,800 | +0.02(+0.43%) |
Aug 20, 2009 | 4.560 | 4.662 | 4.553 | 4.633 | 1,213,600 | +0.07(+1.59%) |
Aug 19, 2009 | 4.522 | 4.588 | 4.508 | 4.560 | 1,539,200 | +0.01(+0.22%) |
Aug 18, 2009 | 4.565 | 4.598 | 4.492 | 4.550 | 2,520,800 | -0.01(-0.22%) |
Aug 17, 2009 | 4.335 | 4.607 | 4.293 | 4.560 | 3,220,000 | +0.18(+4.11%) |
Aug 14, 2009 | 4.518 | 4.530 | 4.367 | 4.380 | 3,485,600 | -0.15(-3.20%) |
Aug 13, 2009 | 4.510 | 4.540 | 4.397 | 4.525 | 1,300,800 | +0.03(+0.67%) |
Aug 12, 2009 | 4.490 | 4.550 | 4.485 | 4.495 | 2,392,000 | -0.00(-0.11%) |
Aug 11, 2009 | 4.537 | 4.595 | 4.495 | 4.500 | 1,107,200 | -0.03(-0.72%) |
Aug 10, 2009 | 4.550 | 4.593 | 4.487 | 4.532 | 1,833,600 | -0.03(-0.66%) |
Aug 07, 2009 | 4.577 | 4.665 | 4.513 | 4.562 | 2,302,400 | +0.05(+1.16%) |
Aug 06, 2009 | 4.537 | 4.553 | 4.435 | 4.510 | 1,928,000 | -0.00(-0.06%) |
Aug 05, 2009 | 4.728 | 4.728 | 4.495 | 4.513 | 2,539,200 | -0.24(-5.00%) |
Aug 04, 2009 | 4.772 | 4.810 | 4.670 | 4.750 | 2,341,600 | -0.05(-1.04%) |