Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.803 | 4.858 | 4.803 | 4.803 | 6,668 | -0.12(-2.51%) |
Sep 25, 2009 | 5.075 | 4.926 | 4.926 | 4.926 | 5,336 | +0.05(+1.01%) |
Sep 23, 2009 | 4.881 | 4.877 | 4.877 | 4.877 | 970 | +0.02(+0.42%) |
Sep 22, 2009 | 4.889 | 4.889 | 4.856 | 4.856 | 2,418 | -0.26(-5.00%) |
Sep 21, 2009 | 4.815 | 5.137 | 4.815 | 5.112 | 4,948 | +0.33(+6.90%) |
Sep 18, 2009 | 4.836 | 5.050 | 4.741 | 4.782 | 12,002 | +0.08(+1.75%) |
Sep 17, 2009 | 4.959 | 5.071 | 4.700 | 4.700 | 11,885 | -0.26(-5.24%) |
Sep 16, 2009 | 4.959 | 4.959 | 4.959 | 4.959 | 242 | -0.37(-6.89%) |
Sep 15, 2009 | 5.112 | 5.545 | 5.050 | 5.326 | 1,697 | -0.24(-4.30%) |
Sep 11, 2009 | 5.137 | 5.565 | 5.565 | 5.565 | 6,306 | +0.43(+8.43%) |
Sep 10, 2009 | 5.145 | 5.145 | 5.104 | 5.133 | 2,428 | -0.41(-7.43%) |
Sep 09, 2009 | 5.359 | 5.545 | 5.194 | 5.545 | 2,178 | +0.19(+3.46%) |
Sep 08, 2009 | 5.359 | 5.359 | 5.359 | 5.359 | 970 | +0.04(+0.78%) |
Sep 04, 2009 | 5.409 | 5.458 | 5.050 | 5.318 | 1,217 | +0.27(+5.39%) |
Sep 03, 2009 | 4.988 | 5.046 | 4.988 | 5.046 | 2,061 | -0.00(-0.08%) |
Sep 02, 2009 | 4.823 | 5.236 | 4.823 | 5.050 | 3,885 | +0.14(+2.77%) |
Sep 01, 2009 | 4.794 | 5.260 | 4.794 | 4.914 | 2,840 | -0.13(-2.53%) |
Aug 31, 2009 | 5.400 | 5.462 | 4.898 | 5.042 | 4,361 | -0.38(-6.93%) |
Aug 28, 2009 | 5.425 | 5.425 | 5.417 | 5.417 | 485 | +0.26(+5.12%) |
Aug 27, 2009 | 5.120 | 5.520 | 4.865 | 5.153 | 4,851 | -0.39(-7.06%) |
Aug 25, 2009 | 5.483 | 5.545 | 5.545 | 5.545 | 8,732 | -0.02(-0.37%) |
Aug 24, 2009 | 5.565 | 5.565 | 5.565 | 5.565 | 242 | +0.02(+0.37%) |
Aug 21, 2009 | 5.565 | 5.565 | 5.149 | 5.545 | 727 | +0.08(+1.51%) |
Aug 19, 2009 | 5.277 | 5.462 | 5.462 | 5.462 | 1,940 | +0.31(+6.00%) |
Aug 18, 2009 | 5.207 | 5.963 | 5.116 | 5.153 | 1,697 | +0.12(+2.38%) |
Aug 12, 2009 | 4.972 | 5.071 | 4.972 | 5.034 | 1,938 | -0.12(-2.32%) |
Aug 11, 2009 | 5.592 | 5.594 | 4.547 | 5.153 | 5,249 | -0.44(-7.92%) |
Aug 10, 2009 | 5.601 | 5.601 | 5.596 | 5.596 | 727 | -0.42(-6.99%) |
Aug 07, 2009 | 6.052 | 6.056 | 5.621 | 6.017 | 2,668 | +0.29(+5.00%) |
Aug 06, 2009 | 5.726 | 5.730 | 5.726 | 5.730 | 485 | +0.14(+2.58%) |
Jul 31, 2009 | 5.607 | 5.586 | 5.586 | 5.586 | 3,395 | +0.00(+0.00%) |
Jul 29, 2009 | 5.194 | 5.586 | 5.586 | 5.586 | 7,277 | -0.30(-5.05%) |
Jul 27, 2009 | 5.875 | 5.883 | 5.883 | 5.883 | 970 | -0.06(-0.97%) |
Jul 24, 2009 | 5.484 | 6.019 | 5.484 | 5.941 | 2,231 | -0.18(-2.90%) |
Jul 23, 2009 | 6.052 | 6.118 | 5.850 | 6.118 | 1,212 | -0.00(-0.07%) |
Jul 22, 2009 | 5.236 | 6.122 | 5.174 | 6.122 | 3,679 | +1.17(+23.54%) |
Jul 21, 2009 | 4.955 | 4.955 | 4.955 | 4.955 | 242 | -1.06(-17.61%) |
Jul 17, 2009 | 5.990 | 6.015 | 6.015 | 6.015 | 25,712 | -0.11(-1.82%) |
Jul 16, 2009 | 5.396 | 6.184 | 5.182 | 6.126 | 14,767 | +0.97(+18.88%) |
Jul 15, 2009 | 5.194 | 5.194 | 5.153 | 5.153 | 2,183 | -0.13(-2.42%) |
Jul 14, 2009 | 5.405 | 5.425 | 5.281 | 5.281 | 5,132 | -0.12(-2.25%) |
Jul 13, 2009 | 5.431 | 5.813 | 5.403 | 5.403 | 1,940 | -0.94(-14.85%) |
Jul 06, 2009 | 6.345 | 6.345 | 6.345 | 6.345 | 0 | -0.02(-0.39%) |
Jul 02, 2009 | 6.143 | 6.369 | 6.143 | 6.369 | 1,140 | +0.19(+3.00%) |