Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.900 | 4.940 | 4.800 | 4.850 | 64,516 | -0.13(-2.61%) |
Sep 29, 2009 | 5.100 | 5.100 | 4.880 | 4.980 | 92,647 | -0.12(-2.35%) |
Sep 28, 2009 | 5.150 | 5.150 | 5.030 | 5.100 | 39,984 | -0.05(-0.97%) |
Sep 25, 2009 | 5.150 | 5.150 | 5.090 | 5.150 | 30,865 | -0.05(-0.96%) |
Sep 24, 2009 | 5.340 | 5.340 | 5.150 | 5.200 | 6,073 | -0.05(-0.95%) |
Sep 23, 2009 | 4.970 | 5.410 | 4.960 | 5.250 | 44,435 | +0.26(+5.21%) |
Sep 22, 2009 | 4.900 | 4.990 | 4.870 | 4.990 | 298,042 | +0.03(+0.60%) |
Sep 21, 2009 | 4.880 | 5.100 | 4.880 | 4.960 | 37,632 | +0.02(+0.40%) |
Sep 18, 2009 | 4.950 | 4.950 | 4.870 | 4.940 | 466,111 | -0.06(-1.20%) |
Sep 17, 2009 | 5.220 | 5.220 | 4.980 | 5.000 | 15,930 | -0.15(-2.91%) |
Sep 16, 2009 | 5.000 | 5.220 | 5.000 | 5.150 | 30,955 | +0.18(+3.62%) |
Sep 15, 2009 | 5.000 | 5.000 | 4.850 | 4.970 | 69,551 | -0.03(-0.60%) |
Sep 14, 2009 | 5.000 | 5.250 | 4.980 | 5.000 | 654,597 | +0.02(+0.40%) |
Sep 11, 2009 | 4.400 | 5.000 | 4.370 | 4.980 | 212,087 | +0.68(+15.81%) |
Sep 10, 2009 | 4.280 | 4.350 | 4.260 | 4.300 | 29,324 | -0.05(-1.15%) |
Sep 09, 2009 | 4.300 | 4.360 | 4.250 | 4.350 | 36,414 | -0.11(-2.47%) |
Sep 08, 2009 | 4.470 | 4.600 | 4.230 | 4.460 | 63,003 | +0.02(+0.45%) |
Sep 04, 2009 | 4.430 | 4.580 | 4.380 | 4.440 | 36,777 | -0.11(-2.42%) |
Sep 03, 2009 | 4.210 | 4.550 | 4.200 | 4.550 | 76,821 | +0.31(+7.31%) |
Sep 02, 2009 | 4.190 | 4.340 | 4.110 | 4.240 | 123,016 | +0.00(+0.00%) |
Sep 01, 2009 | 4.170 | 4.290 | 4.130 | 4.240 | 59,212 | +0.06(+1.44%) |
Aug 31, 2009 | 4.060 | 4.180 | 4.060 | 4.180 | 4,900 | -0.01(-0.24%) |
Aug 28, 2009 | 4.150 | 4.190 | 4.100 | 4.190 | 9,622 | +0.17(+4.23%) |
Aug 27, 2009 | 4.170 | 4.170 | 4.000 | 4.020 | 10,453 | -0.15(-3.60%) |
Aug 26, 2009 | 4.150 | 4.170 | 4.060 | 4.170 | 2,313 | -0.01(-0.24%) |
Aug 25, 2009 | 4.390 | 4.390 | 4.180 | 4.180 | 6,010 | +0.12(+2.96%) |
Aug 24, 2009 | 4.450 | 4.450 | 4.010 | 4.060 | 14,742 | -0.38(-8.56%) |
Aug 21, 2009 | 3.900 | 4.440 | 3.860 | 4.440 | 80,036 | +0.56(+14.43%) |
Aug 20, 2009 | 3.800 | 3.880 | 3.800 | 3.880 | 24,928 | +0.08(+2.11%) |
Aug 19, 2009 | 3.750 | 3.800 | 3.700 | 3.800 | 7,847 | +0.04(+1.06%) |
Aug 18, 2009 | 3.840 | 3.840 | 3.660 | 3.760 | 26,921 | -0.08(-2.08%) |
Aug 17, 2009 | 3.750 | 3.910 | 3.750 | 3.840 | 297,545 | +0.04(+1.05%) |
Aug 14, 2009 | 3.950 | 3.950 | 3.800 | 3.800 | 110,445 | -0.19(-4.76%) |
Aug 13, 2009 | 4.030 | 4.040 | 3.920 | 3.990 | 33,544 | -0.05(-1.24%) |
Aug 12, 2009 | 4.010 | 4.090 | 3.920 | 4.040 | 53,042 | +0.04(+1.00%) |
Aug 11, 2009 | 4.060 | 4.070 | 4.000 | 4.000 | 8,352 | -0.07(-1.72%) |
Aug 10, 2009 | 4.040 | 4.420 | 4.000 | 4.070 | 26,107 | +0.10(+2.52%) |
Aug 07, 2009 | 3.970 | 4.040 | 3.960 | 3.970 | 5,281 | -0.03(-0.75%) |
Aug 06, 2009 | 4.050 | 4.100 | 4.000 | 4.000 | 32,059 | -0.03(-0.74%) |
Aug 05, 2009 | 4.050 | 4.050 | 4.000 | 4.030 | 33,301 | -0.02(-0.49%) |
Aug 04, 2009 | 4.240 | 4.240 | 4.050 | 4.050 | 25,272 | +0.10(+2.53%) |
Jul 31, 2009 | 3.970 | 3.970 | 3.900 | 3.950 | 23,096 | +0.09(+2.33%) |
Jul 30, 2009 | 4.000 | 4.000 | 3.850 | 3.860 | 51,242 | -0.13(-3.26%) |
Jul 29, 2009 | 3.900 | 3.990 | 3.900 | 3.990 | 5,000 | +0.06(+1.53%) |
Jul 28, 2009 | 4.090 | 4.090 | 3.930 | 3.930 | 12,365 | -0.07(-1.75%) |
Jul 27, 2009 | 3.950 | 4.320 | 3.960 | 4.000 | 85,357 | +0.10(+2.56%) |
Jul 24, 2009 | 3.950 | 3.950 | 3.900 | 3.900 | 180,684 | -0.05(-1.27%) |
Jul 23, 2009 | 3.980 | 4.000 | 3.950 | 3.950 | 154,653 | -0.04(-1.00%) |
Jul 22, 2009 | 4.000 | 4.000 | 3.990 | 3.990 | 15,400 | -0.01(-0.25%) |
Jul 21, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 22,042 | +0.00(+0.00%) |
Jul 20, 2009 | 4.090 | 4.090 | 4.000 | 4.000 | 39,362 | +0.00(+0.00%) |
Jul 17, 2009 | 3.990 | 4.000 | 3.970 | 4.000 | 33,262 | +0.02(+0.50%) |
Jul 16, 2009 | 3.920 | 4.000 | 3.900 | 3.980 | 9,278 | -0.02(-0.50%) |
Jul 15, 2009 | 3.950 | 4.000 | 3.850 | 4.000 | 172,796 | +0.05(+1.27%) |
Jul 14, 2009 | 3.900 | 4.000 | 3.900 | 3.950 | 8,752 | +0.11(+2.86%) |
Jul 13, 2009 | 3.820 | 3.880 | 3.820 | 3.840 | 6,888 | -0.01(-0.26%) |
Jul 10, 2009 | 3.860 | 3.860 | 3.850 | 3.850 | 6,111 | -0.14(-3.51%) |
Jul 09, 2009 | 3.860 | 3.990 | 3.860 | 3.990 | 1,516 | +0.09(+2.31%) |
Jul 08, 2009 | 4.000 | 4.000 | 3.810 | 3.900 | 29,107 | -0.17(-4.18%) |
Jul 07, 2009 | 4.020 | 4.190 | 4.000 | 4.070 | 20,004 | -0.01(-0.25%) |
Jul 06, 2009 | 4.120 | 4.120 | 4.080 | 4.080 | 19,232 | -0.16(-3.77%) |
Jul 03, 2009 | 4.300 | 4.300 | 4.200 | 4.240 | 2,207 | -0.01(-0.24%) |