Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.680 | 4.860 | 4.350 | 4.400 | 487,073 | -0.33(-6.98%) |
Oct 29, 2009 | 4.540 | 4.780 | 4.540 | 4.730 | 238,026 | +0.26(+5.82%) |
Oct 28, 2009 | 4.750 | 4.850 | 4.420 | 4.470 | 423,277 | -0.29(-6.09%) |
Oct 27, 2009 | 4.940 | 5.040 | 4.750 | 4.760 | 374,174 | -0.17(-3.45%) |
Oct 26, 2009 | 5.090 | 5.250 | 4.930 | 4.930 | 510,943 | -0.18(-3.52%) |
Oct 23, 2009 | 5.250 | 5.300 | 5.080 | 5.110 | 652,686 | -0.12(-2.29%) |
Oct 22, 2009 | 4.960 | 5.240 | 4.960 | 5.230 | 684,300 | +0.27(+5.44%) |
Oct 21, 2009 | 4.990 | 5.200 | 4.890 | 4.960 | 512,105 | -0.06(-1.20%) |
Oct 20, 2009 | 5.010 | 5.060 | 4.960 | 5.020 | 351,172 | -0.15(-2.90%) |
Oct 19, 2009 | 5.140 | 5.370 | 5.140 | 5.170 | 670,578 | -0.31(-5.66%) |
Oct 16, 2009 | 5.420 | 5.510 | 5.310 | 5.480 | 908,561 | +0.00(+0.00%) |
Oct 15, 2009 | 5.430 | 5.560 | 5.380 | 5.480 | 82,358 | -0.02(-0.36%) |
Oct 14, 2009 | 5.400 | 5.500 | 5.280 | 5.500 | 213,101 | +0.19(+3.58%) |
Oct 13, 2009 | 5.300 | 5.340 | 5.200 | 5.310 | 44,416 | -0.01(-0.19%) |
Oct 12, 2009 | 5.340 | 5.400 | 5.260 | 5.320 | 69,115 | +0.02(+0.38%) |
Oct 09, 2009 | 5.230 | 5.320 | 5.150 | 5.300 | 169,682 | +0.05(+0.95%) |
Oct 08, 2009 | 5.190 | 5.360 | 5.120 | 5.250 | 324,797 | +0.09(+1.74%) |
Oct 07, 2009 | 5.170 | 5.250 | 5.000 | 5.160 | 262,608 | -0.02(-0.39%) |
Oct 06, 2009 | 4.910 | 5.200 | 4.800 | 5.180 | 590,126 | +0.32(+6.58%) |
Oct 05, 2009 | 4.810 | 4.990 | 4.770 | 4.860 | 489,628 | +0.09(+1.89%) |
Oct 02, 2009 | 4.800 | 4.900 | 4.740 | 4.770 | 253,910 | -0.10(-2.05%) |
Oct 01, 2009 | 5.100 | 5.130 | 4.860 | 4.870 | 1,092,095 | -0.25(-4.88%) |
Sep 30, 2009 | 5.330 | 5.335 | 5.050 | 5.120 | 691,926 | -0.23(-4.30%) |
Sep 29, 2009 | 5.390 | 5.500 | 5.300 | 5.350 | 474,740 | +0.03(+0.56%) |
Sep 28, 2009 | 5.300 | 5.450 | 5.160 | 5.320 | 261,367 | +0.07(+1.33%) |
Sep 25, 2009 | 5.280 | 5.420 | 5.130 | 5.250 | 311,878 | -0.06(-1.13%) |
Sep 24, 2009 | 5.500 | 5.550 | 5.220 | 5.310 | 833,010 | -0.15(-2.75%) |
Sep 23, 2009 | 5.510 | 5.590 | 5.420 | 5.460 | 385,148 | -0.07(-1.27%) |
Sep 22, 2009 | 5.450 | 5.590 | 5.390 | 5.530 | 786,283 | +0.15(+2.79%) |
Sep 21, 2009 | 5.390 | 5.480 | 5.240 | 5.380 | 709,323 | -0.08(-1.47%) |
Sep 18, 2009 | 5.340 | 5.480 | 5.170 | 5.460 | 391,616 | +0.14(+2.63%) |
Sep 17, 2009 | 5.460 | 5.520 | 5.070 | 5.320 | 332,017 | +0.00(+0.00%) |
Sep 16, 2009 | 5.180 | 5.485 | 5.180 | 5.320 | 524,783 | +0.18(+3.50%) |
Sep 15, 2009 | 5.000 | 5.190 | 4.990 | 5.140 | 487,989 | +0.11(+2.19%) |
Sep 14, 2009 | 4.830 | 5.080 | 4.770 | 5.030 | 327,021 | +0.08(+1.62%) |
Sep 11, 2009 | 4.880 | 5.000 | 4.830 | 4.950 | 260,508 | +0.06(+1.23%) |
Sep 10, 2009 | 4.810 | 4.910 | 4.680 | 4.890 | 250,489 | +0.06(+1.24%) |
Sep 09, 2009 | 4.600 | 4.910 | 4.530 | 4.830 | 541,611 | +0.20(+4.32%) |
Sep 08, 2009 | 4.660 | 4.720 | 4.450 | 4.630 | 233,733 | +0.00(+0.00%) |
Sep 04, 2009 | 4.400 | 4.630 | 4.340 | 4.630 | 173,755 | +0.23(+5.23%) |
Sep 03, 2009 | 4.250 | 4.400 | 4.120 | 4.400 | 249,823 | +0.15(+3.53%) |
Sep 02, 2009 | 4.280 | 4.340 | 4.210 | 4.250 | 110,985 | -0.06(-1.39%) |
Sep 01, 2009 | 4.580 | 4.760 | 4.250 | 4.310 | 237,867 | -0.32(-6.97%) |
Aug 31, 2009 | 4.750 | 4.890 | 4.570 | 4.633 | 175,530 | -0.19(-3.89%) |
Aug 28, 2009 | 5.050 | 5.180 | 4.750 | 4.820 | 162,182 | -0.17(-3.41%) |
Aug 27, 2009 | 4.940 | 5.090 | 4.720 | 4.990 | 254,906 | +0.08(+1.63%) |
Aug 26, 2009 | 4.770 | 5.110 | 4.760 | 4.910 | 601,977 | +0.15(+3.15%) |
Aug 25, 2009 | 4.390 | 4.850 | 4.340 | 4.760 | 285,746 | +0.41(+9.43%) |
Aug 24, 2009 | 4.560 | 4.620 | 4.340 | 4.350 | 102,250 | -0.19(-4.19%) |
Aug 21, 2009 | 4.390 | 4.590 | 4.360 | 4.540 | 213,192 | +0.27(+6.32%) |
Aug 20, 2009 | 4.230 | 4.310 | 4.100 | 4.270 | 180,704 | +0.04(+0.95%) |
Aug 19, 2009 | 4.040 | 4.300 | 3.910 | 4.230 | 156,569 | +0.12(+2.92%) |
Aug 18, 2009 | 3.980 | 4.140 | 3.920 | 4.110 | 166,504 | +0.12(+3.01%) |
Aug 17, 2009 | 4.060 | 4.070 | 3.870 | 3.990 | 325,345 | -0.27(-6.34%) |
Aug 14, 2009 | 4.490 | 4.540 | 4.240 | 4.260 | 156,513 | -0.22(-4.91%) |
Aug 13, 2009 | 4.620 | 4.620 | 4.400 | 4.480 | 201,781 | -0.10(-2.18%) |
Aug 12, 2009 | 4.420 | 4.700 | 4.420 | 4.580 | 701,941 | +0.14(+3.15%) |
Aug 11, 2009 | 4.410 | 4.450 | 4.230 | 4.440 | 1,277,675 | -0.02(-0.45%) |
Aug 10, 2009 | 4.500 | 4.560 | 4.300 | 4.460 | 304,154 | -0.06(-1.33%) |
Aug 07, 2009 | 4.250 | 4.710 | 4.250 | 4.520 | 327,257 | +0.24(+5.61%) |
Aug 06, 2009 | 4.040 | 4.290 | 3.930 | 4.280 | 574,458 | +0.20(+4.90%) |
Aug 05, 2009 | 4.080 | 4.110 | 3.950 | 4.080 | 382,559 | -0.02(-0.49%) |
Aug 04, 2009 | 3.840 | 4.230 | 3.720 | 4.100 | 698,756 | +0.23(+5.94%) |