Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.240 | 4.240 | 3.980 | 4.000 | 127,858 | -0.08(-1.96%) |
Sep 29, 2009 | 4.170 | 4.260 | 4.070 | 4.080 | 112,645 | -0.12(-2.86%) |
Sep 28, 2009 | 4.140 | 4.300 | 4.090 | 4.200 | 182,177 | +0.07(+1.69%) |
Sep 25, 2009 | 4.100 | 4.190 | 3.880 | 4.130 | 284,630 | +0.03(+0.73%) |
Sep 24, 2009 | 4.310 | 4.350 | 4.030 | 4.100 | 310,899 | -0.13(-3.07%) |
Sep 23, 2009 | 4.560 | 4.800 | 4.210 | 4.230 | 786,228 | -0.11(-2.54%) |
Sep 22, 2009 | 4.130 | 4.420 | 4.110 | 4.340 | 401,631 | +0.23(+5.60%) |
Sep 21, 2009 | 4.190 | 4.210 | 4.030 | 4.110 | 225,576 | -0.12(-2.84%) |
Sep 18, 2009 | 4.190 | 4.340 | 4.110 | 4.230 | 229,757 | +0.03(+0.72%) |
Sep 17, 2009 | 4.280 | 4.440 | 4.010 | 4.200 | 574,887 | -0.08(-1.87%) |
Sep 16, 2009 | 4.570 | 4.690 | 4.200 | 4.280 | 707,232 | -0.29(-6.35%) |
Sep 15, 2009 | 4.790 | 5.080 | 4.550 | 4.570 | 797,324 | -0.10(-2.14%) |
Sep 14, 2009 | 4.510 | 5.100 | 4.300 | 4.670 | 1,457,154 | +0.20(+4.47%) |
Sep 11, 2009 | 3.910 | 5.180 | 3.910 | 4.470 | 4,903,290 | +0.56(+14.32%) |
Sep 10, 2009 | 3.960 | 4.080 | 3.780 | 3.910 | 520,795 | +0.13(+3.44%) |
Sep 09, 2009 | 3.850 | 4.140 | 3.696 | 3.780 | 670,459 | -0.08(-2.07%) |
Sep 08, 2009 | 4.180 | 4.270 | 3.820 | 3.860 | 887,922 | -0.29(-6.99%) |
Sep 04, 2009 | 4.120 | 4.370 | 4.110 | 4.150 | 515,279 | +0.02(+0.48%) |
Sep 03, 2009 | 4.310 | 4.600 | 4.100 | 4.130 | 577,199 | -0.26(-5.92%) |
Sep 02, 2009 | 4.200 | 4.780 | 4.020 | 4.390 | 1,685,505 | +0.19(+4.52%) |
Sep 01, 2009 | 4.500 | 4.910 | 4.020 | 4.200 | 3,910,815 | +0.24(+6.06%) |
Aug 31, 2009 | 3.800 | 4.350 | 3.620 | 3.960 | 1,424,863 | +0.08(+2.06%) |
Aug 28, 2009 | 4.180 | 4.300 | 3.820 | 3.880 | 667,209 | -0.16(-3.96%) |
Aug 27, 2009 | 3.600 | 4.480 | 3.430 | 4.040 | 4,455,057 | +0.63(+18.48%) |
Aug 26, 2009 | 3.690 | 3.860 | 3.350 | 3.410 | 530,981 | -0.28(-7.59%) |
Aug 25, 2009 | 3.950 | 4.050 | 3.600 | 3.690 | 684,304 | -0.23(-5.87%) |
Aug 24, 2009 | 3.850 | 4.400 | 3.820 | 3.920 | 1,800,433 | +0.12(+3.16%) |
Aug 21, 2009 | 3.820 | 4.430 | 3.220 | 3.800 | 4,687,269 | +0.04(+1.06%) |
Aug 20, 2009 | 4.930 | 5.950 | 3.700 | 3.760 | 12,215,151 | -0.44(-10.48%) |
Aug 19, 2009 | 1.400 | 5.140 | 1.260 | 4.200 | 6,987,399 | +2.83(+206.57%) |
Aug 18, 2009 | 1.260 | 1.500 | 1.230 | 1.370 | 17,300 | -0.03(-2.14%) |
Aug 17, 2009 | 1.300 | 1.400 | 1.300 | 1.400 | 5,314 | +0.10(+7.69%) |
Aug 14, 2009 | 1.400 | 1.400 | 1.300 | 1.300 | 600 | +0.01(+0.78%) |
Aug 13, 2009 | 1.363 | 1.363 | 1.250 | 1.290 | 21,429 | -0.01(-0.77%) |
Aug 12, 2009 | 1.400 | 1.400 | 1.250 | 1.300 | 20,338 | -0.10(-7.14%) |
Aug 11, 2009 | 1.300 | 1.440 | 1.270 | 1.400 | 11,946 | -0.04(-2.78%) |
Aug 10, 2009 | 1.300 | 1.440 | 1.250 | 1.440 | 7,744 | +0.08(+5.94%) |
Aug 07, 2009 | 1.420 | 1.420 | 1.340 | 1.359 | 8,813 | +0.03(+2.20%) |
Aug 06, 2009 | 1.400 | 1.440 | 1.330 | 1.330 | 1,120 | +0.00(+0.00%) |
Aug 05, 2009 | 1.300 | 1.347 | 1.300 | 1.330 | 2,982 | +0.03(+2.31%) |
Aug 04, 2009 | 1.240 | 1.430 | 1.240 | 1.300 | 13,299 | -0.10(-7.14%) |
Aug 03, 2009 | 1.430 | 1.500 | 1.360 | 1.400 | 12,873 | -0.06(-4.11%) |
Jul 31, 2009 | 1.500 | 1.560 | 1.460 | 1.460 | 9,200 | -0.11(-7.01%) |
Jul 30, 2009 | 1.490 | 1.570 | 1.490 | 1.570 | 6,153 | -0.02(-1.26%) |
Jul 29, 2009 | 1.430 | 1.590 | 1.350 | 1.590 | 17,284 | +0.15(+10.42%) |
Jul 28, 2009 | 1.450 | 1.488 | 1.400 | 1.440 | 10,600 | +0.04(+2.86%) |
Jul 27, 2009 | 1.465 | 1.580 | 1.400 | 1.400 | 8,244 | +0.05(+3.70%) |
Jul 24, 2009 | 1.430 | 1.489 | 1.350 | 1.350 | 8,550 | -0.13(-8.78%) |
Jul 23, 2009 | 1.520 | 1.520 | 1.480 | 1.480 | 600 | -0.02(-1.33%) |
Jul 22, 2009 | 1.500 | 1.580 | 1.500 | 1.500 | 17,700 | -0.04(-2.60%) |
Jul 21, 2009 | 1.411 | 1.560 | 1.410 | 1.540 | 2,153 | +0.04(+2.67%) |
Jul 20, 2009 | 1.500 | 1.600 | 1.500 | 1.500 | 23,053 | +0.00(+0.00%) |
Jul 17, 2009 | 1.500 | 1.550 | 1.500 | 1.500 | 18,753 | +0.09(+6.38%) |
Jul 16, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 300 | -0.09(-6.00%) |
Jul 15, 2009 | 1.460 | 1.500 | 1.460 | 1.500 | 1,050 | +0.09(+6.38%) |
Jul 14, 2009 | 1.500 | 1.500 | 1.410 | 1.410 | 9,700 | -0.09(-6.00%) |
Jul 10, 2009 | 1.490 | 1.500 | 1.500 | 1.500 | 16,500 | +0.09(+6.38%) |
Jul 09, 2009 | 1.500 | 1.500 | 1.350 | 1.410 | 4,700 | -0.09(-6.00%) |
Jul 08, 2009 | 1.270 | 1.500 | 1.200 | 1.500 | 12,900 | +0.05(+3.45%) |
Jul 07, 2009 | 1.350 | 1.450 | 1.320 | 1.450 | 10,350 | +0.10(+7.41%) |
Jul 06, 2009 | 1.350 | 1.500 | 1.350 | 1.350 | 15,966 | +0.00(+0.00%) |