Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.150 | 5.210 | 4.990 | 5.040 | 228,515 | -0.11(-2.14%) |
Sep 29, 2009 | 5.160 | 5.231 | 5.110 | 5.150 | 107,172 | +0.04(+0.78%) |
Sep 28, 2009 | 4.930 | 5.140 | 4.840 | 5.110 | 140,402 | +0.20(+4.07%) |
Sep 25, 2009 | 4.850 | 5.000 | 4.820 | 4.910 | 139,851 | +0.01(+0.20%) |
Sep 24, 2009 | 5.050 | 5.050 | 4.870 | 4.900 | 191,430 | -0.10(-2.00%) |
Sep 23, 2009 | 5.050 | 5.100 | 4.950 | 5.000 | 185,847 | +0.00(+0.00%) |
Sep 22, 2009 | 5.110 | 5.230 | 4.960 | 5.000 | 436,130 | -0.11(-2.15%) |
Sep 21, 2009 | 4.780 | 5.110 | 4.770 | 5.110 | 752,491 | +0.38(+8.03%) |
Sep 18, 2009 | 4.650 | 4.730 | 4.500 | 4.730 | 535,629 | +0.08(+1.72%) |
Sep 17, 2009 | 4.500 | 4.650 | 4.380 | 4.650 | 145,107 | +0.12(+2.65%) |
Sep 16, 2009 | 4.600 | 4.620 | 4.420 | 4.530 | 186,288 | +0.03(+0.67%) |
Sep 15, 2009 | 4.430 | 4.520 | 4.390 | 4.500 | 204,128 | +0.07(+1.58%) |
Sep 14, 2009 | 4.150 | 4.460 | 4.060 | 4.430 | 280,169 | +0.28(+6.75%) |
Sep 11, 2009 | 4.110 | 4.160 | 4.040 | 4.150 | 77,162 | +0.05(+1.22%) |
Sep 10, 2009 | 4.060 | 4.120 | 4.020 | 4.100 | 104,580 | +0.05(+1.23%) |
Sep 09, 2009 | 3.960 | 4.150 | 3.940 | 4.050 | 85,941 | +0.11(+2.79%) |
Sep 08, 2009 | 4.210 | 4.210 | 3.910 | 3.940 | 152,226 | -0.25(-5.97%) |
Sep 04, 2009 | 4.110 | 4.200 | 4.000 | 4.190 | 77,439 | +0.09(+2.20%) |
Sep 03, 2009 | 4.190 | 4.210 | 4.010 | 4.100 | 79,494 | -0.10(-2.38%) |
Sep 02, 2009 | 4.030 | 4.210 | 4.000 | 4.200 | 81,307 | +0.18(+4.48%) |
Sep 01, 2009 | 4.090 | 4.250 | 3.910 | 4.020 | 218,730 | -0.10(-2.43%) |
Aug 31, 2009 | 4.150 | 4.230 | 4.020 | 4.120 | 145,982 | -0.07(-1.67%) |
Aug 28, 2009 | 4.340 | 4.370 | 4.160 | 4.190 | 72,542 | -0.11(-2.56%) |
Aug 27, 2009 | 4.260 | 4.300 | 4.050 | 4.300 | 99,366 | +0.02(+0.47%) |
Aug 26, 2009 | 4.320 | 4.360 | 4.210 | 4.280 | 71,397 | -0.03(-0.70%) |
Aug 25, 2009 | 4.050 | 4.400 | 4.050 | 4.310 | 235,161 | +0.31(+7.75%) |
Aug 24, 2009 | 4.350 | 4.350 | 3.950 | 4.000 | 201,093 | -0.34(-7.83%) |
Aug 21, 2009 | 4.370 | 4.450 | 4.250 | 4.340 | 259,940 | +0.06(+1.40%) |
Aug 20, 2009 | 4.250 | 4.300 | 4.110 | 4.280 | 183,555 | +0.01(+0.23%) |
Aug 19, 2009 | 4.200 | 4.350 | 4.190 | 4.270 | 147,017 | +0.00(+0.00%) |
Aug 18, 2009 | 4.360 | 4.380 | 4.220 | 4.270 | 183,140 | -0.08(-1.84%) |
Aug 17, 2009 | 4.150 | 4.420 | 4.130 | 4.350 | 248,470 | +0.03(+0.69%) |
Aug 14, 2009 | 4.130 | 4.470 | 4.070 | 4.320 | 678,360 | +0.11(+2.61%) |
Aug 13, 2009 | 4.160 | 4.240 | 4.147 | 4.210 | 179,093 | +0.05(+1.20%) |
Aug 12, 2009 | 3.810 | 4.230 | 3.810 | 4.160 | 390,021 | +0.35(+9.19%) |
Aug 11, 2009 | 4.080 | 4.080 | 3.620 | 3.810 | 440,373 | -0.29(-7.07%) |
Aug 10, 2009 | 4.020 | 4.250 | 3.980 | 4.100 | 118,284 | +0.01(+0.24%) |
Aug 07, 2009 | 4.030 | 4.240 | 4.030 | 4.090 | 287,713 | +0.09(+2.25%) |
Aug 06, 2009 | 4.140 | 4.210 | 3.990 | 4.000 | 219,608 | -0.14(-3.38%) |
Aug 05, 2009 | 4.140 | 4.300 | 3.970 | 4.140 | 393,123 | +0.00(+0.00%) |
Aug 04, 2009 | 4.170 | 4.200 | 4.050 | 4.140 | 310,775 | -0.09(-2.13%) |
Aug 03, 2009 | 4.040 | 4.250 | 3.800 | 4.230 | 816,057 | +0.22(+5.49%) |
Jul 31, 2009 | 4.240 | 4.330 | 3.810 | 4.010 | 366,156 | -0.25(-5.87%) |
Jul 30, 2009 | 4.300 | 4.520 | 4.230 | 4.260 | 510,128 | -0.12(-2.74%) |
Jul 29, 2009 | 4.350 | 4.390 | 4.110 | 4.380 | 85,460 | +0.03(+0.69%) |
Jul 28, 2009 | 4.100 | 4.370 | 4.020 | 4.350 | 295,775 | +0.10(+2.35%) |
Jul 27, 2009 | 4.304 | 4.400 | 4.220 | 4.250 | 180,011 | -0.15(-3.41%) |
Jul 24, 2009 | 4.300 | 4.400 | 4.250 | 4.400 | 149,224 | +0.10(+2.33%) |
Jul 23, 2009 | 4.250 | 4.370 | 4.250 | 4.300 | 340,395 | +0.05(+1.18%) |
Jul 22, 2009 | 4.170 | 4.330 | 4.100 | 4.250 | 394,105 | -0.01(-0.23%) |
Jul 21, 2009 | 4.380 | 4.460 | 4.090 | 4.260 | 261,258 | -0.14(-3.18%) |
Jul 20, 2009 | 4.360 | 4.440 | 4.300 | 4.400 | 271,403 | +0.02(+0.46%) |
Jul 17, 2009 | 4.500 | 4.500 | 4.320 | 4.380 | 422,671 | -0.11(-2.45%) |
Jul 16, 2009 | 4.450 | 4.579 | 4.300 | 4.490 | 446,231 | +0.04(+0.90%) |
Jul 15, 2009 | 4.510 | 4.660 | 4.320 | 4.450 | 843,178 | -0.03(-0.67%) |
Jul 14, 2009 | 4.310 | 4.610 | 4.110 | 4.480 | 1,210,978 | +0.13(+2.99%) |
Jul 13, 2009 | 4.000 | 4.380 | 3.800 | 4.350 | 795,360 | +0.19(+4.57%) |
Jul 10, 2009 | 4.200 | 4.200 | 3.960 | 4.160 | 781,975 | +0.00(+0.00%) |
Jul 09, 2009 | 4.020 | 4.250 | 3.950 | 4.160 | 906,724 | +0.15(+3.74%) |
Jul 08, 2009 | 3.970 | 4.040 | 3.890 | 4.010 | 340,962 | -0.02(-0.50%) |
Jul 07, 2009 | 3.940 | 4.100 | 3.920 | 4.030 | 613,656 | +0.10(+2.54%) |
Jul 06, 2009 | 3.790 | 3.980 | 3.680 | 3.930 | 307,272 | +0.11(+2.88%) |
Jul 02, 2009 | 3.990 | 3.990 | 3.800 | 3.820 | 246,510 | -0.15(-3.78%) |