Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.170 | 4.280 | 4.090 | 4.150 | 1,303,859 | -0.07(-1.66%) |
Oct 29, 2009 | 4.130 | 4.240 | 4.110 | 4.220 | 1,276,266 | +0.12(+2.93%) |
Oct 28, 2009 | 4.160 | 4.160 | 3.970 | 4.100 | 2,207,989 | -0.02(-0.49%) |
Oct 27, 2009 | 4.180 | 4.190 | 4.010 | 4.120 | 1,829,128 | -0.06(-1.44%) |
Oct 26, 2009 | 4.360 | 4.368 | 4.170 | 4.180 | 1,399,529 | -0.05(-1.18%) |
Oct 23, 2009 | 4.280 | 4.400 | 4.210 | 4.230 | 1,246,886 | -0.14(-3.20%) |
Oct 22, 2009 | 4.430 | 4.450 | 4.250 | 4.370 | 1,592,926 | -0.06(-1.35%) |
Oct 21, 2009 | 4.440 | 4.530 | 4.410 | 4.430 | 1,272,676 | +0.00(+0.00%) |
Oct 20, 2009 | 4.480 | 4.700 | 4.420 | 4.430 | 2,159,057 | -0.12(-2.64%) |
Oct 19, 2009 | 4.710 | 4.760 | 4.520 | 4.550 | 2,258,049 | -0.21(-4.41%) |
Oct 16, 2009 | 4.750 | 4.840 | 4.500 | 4.760 | 4,846,717 | +0.36(+8.18%) |
Oct 15, 2009 | 4.390 | 4.470 | 4.350 | 4.400 | 2,193,502 | -0.16(-3.51%) |
Oct 14, 2009 | 4.570 | 4.680 | 4.330 | 4.560 | 3,625,006 | +0.00(+0.00%) |
Oct 13, 2009 | 4.860 | 4.880 | 4.510 | 4.560 | 4,533,713 | -0.36(-7.32%) |
Oct 12, 2009 | 4.930 | 5.130 | 4.850 | 4.920 | 4,247,598 | -0.17(-3.34%) |
Oct 09, 2009 | 4.980 | 5.440 | 4.820 | 5.090 | 11,298,691 | -1.12(-18.04%) |
Oct 08, 2009 | 6.400 | 6.550 | 6.030 | 6.210 | 2,772,950 | -0.21(-3.27%) |
Oct 07, 2009 | 6.350 | 6.530 | 6.230 | 6.420 | 3,658,171 | +0.02(+0.31%) |
Oct 06, 2009 | 6.690 | 6.710 | 6.280 | 6.400 | 2,874,500 | -0.15(-2.29%) |
Oct 05, 2009 | 6.370 | 6.740 | 6.230 | 6.550 | 3,383,722 | +0.26(+4.13%) |
Oct 02, 2009 | 6.150 | 6.480 | 6.050 | 6.290 | 2,180,903 | -0.06(-0.94%) |
Oct 01, 2009 | 6.660 | 6.710 | 6.350 | 6.350 | 2,022,278 | -0.38(-5.65%) |
Sep 30, 2009 | 6.780 | 6.800 | 6.560 | 6.730 | 2,055,558 | -0.07(-1.03%) |
Sep 29, 2009 | 6.890 | 7.050 | 6.800 | 6.800 | 1,352,869 | -0.02(-0.29%) |
Sep 28, 2009 | 6.550 | 6.840 | 6.500 | 6.820 | 1,856,681 | +0.32(+4.92%) |
Sep 25, 2009 | 6.590 | 6.600 | 6.350 | 6.500 | 2,314,840 | -0.05(-0.76%) |
Sep 24, 2009 | 7.020 | 7.060 | 6.430 | 6.550 | 4,771,365 | -0.49(-6.96%) |
Sep 23, 2009 | 7.220 | 7.240 | 7.040 | 7.040 | 2,497,378 | -0.03(-0.42%) |
Sep 22, 2009 | 7.220 | 7.290 | 7.050 | 7.070 | 1,598,258 | -0.08(-1.12%) |
Sep 21, 2009 | 7.120 | 7.200 | 6.960 | 7.150 | 2,366,947 | -0.03(-0.42%) |
Sep 18, 2009 | 7.510 | 7.670 | 7.060 | 7.180 | 4,869,702 | -0.33(-4.39%) |
Sep 17, 2009 | 7.290 | 7.510 | 7.190 | 7.510 | 1,888,698 | +0.18(+2.46%) |
Sep 16, 2009 | 7.410 | 7.490 | 7.260 | 7.330 | 1,591,901 | -0.09(-1.21%) |
Sep 15, 2009 | 7.690 | 7.700 | 7.360 | 7.420 | 2,172,706 | -0.09(-1.20%) |
Sep 14, 2009 | 7.060 | 7.600 | 6.940 | 7.510 | 4,743,700 | +0.44(+6.22%) |
Sep 11, 2009 | 7.150 | 7.240 | 7.000 | 7.070 | 1,897,751 | -0.07(-0.98%) |
Sep 10, 2009 | 7.400 | 7.400 | 7.060 | 7.140 | 2,269,170 | -0.16(-2.19%) |
Sep 09, 2009 | 7.250 | 7.330 | 6.980 | 7.300 | 3,708,395 | +0.11(+1.53%) |
Sep 08, 2009 | 8.190 | 8.220 | 6.930 | 7.190 | 9,391,046 | -1.14(-13.69%) |
Sep 04, 2009 | 8.940 | 10.00 | 7.900 | 8.330 | 15,476,077 | -0.43(-4.91%) |
Sep 03, 2009 | 8.480 | 9.010 | 8.190 | 8.760 | 5,064,186 | +0.54(+6.57%) |
Sep 02, 2009 | 8.300 | 8.390 | 8.010 | 8.220 | 2,069,676 | -0.06(-0.72%) |
Sep 01, 2009 | 8.730 | 8.940 | 8.050 | 8.280 | 4,370,944 | -0.22(-2.59%) |
Aug 31, 2009 | 7.850 | 8.780 | 7.750 | 8.500 | 5,725,226 | +0.79(+10.25%) |
Aug 28, 2009 | 7.460 | 7.790 | 7.380 | 7.710 | 1,447,148 | +0.28(+3.77%) |
Aug 27, 2009 | 7.600 | 7.600 | 7.230 | 7.430 | 2,036,227 | -0.18(-2.37%) |
Aug 26, 2009 | 7.780 | 7.800 | 7.430 | 7.610 | 2,540,773 | +0.12(+1.60%) |
Aug 25, 2009 | 7.070 | 7.600 | 7.050 | 7.490 | 3,584,947 | +0.57(+8.24%) |
Aug 24, 2009 | 6.720 | 7.000 | 6.620 | 6.920 | 2,390,286 | +0.43(+6.63%) |
Aug 21, 2009 | 6.360 | 6.530 | 6.300 | 6.490 | 1,203,348 | +0.21(+3.34%) |
Aug 20, 2009 | 6.290 | 6.370 | 6.220 | 6.280 | 1,192,200 | -0.04(-0.63%) |
Aug 19, 2009 | 6.130 | 6.390 | 6.130 | 6.320 | 711,073 | +0.06(+0.96%) |
Aug 18, 2009 | 6.220 | 6.420 | 6.150 | 6.260 | 842,630 | +0.08(+1.29%) |
Aug 17, 2009 | 6.250 | 6.260 | 6.050 | 6.180 | 1,097,330 | -0.25(-3.89%) |
Aug 14, 2009 | 6.650 | 6.720 | 6.350 | 6.430 | 1,778,240 | -0.32(-4.74%) |
Aug 13, 2009 | 6.750 | 6.950 | 6.690 | 6.750 | 1,086,463 | -0.08(-1.17%) |
Aug 12, 2009 | 6.800 | 7.190 | 6.680 | 6.830 | 1,322,966 | +0.03(+0.44%) |
Aug 11, 2009 | 7.000 | 7.060 | 6.710 | 6.800 | 961,939 | -0.19(-2.72%) |
Aug 10, 2009 | 7.020 | 7.170 | 6.880 | 6.990 | 908,461 | -0.11(-1.55%) |
Aug 07, 2009 | 6.760 | 7.240 | 6.660 | 7.100 | 2,702,428 | +0.44(+6.61%) |
Aug 06, 2009 | 7.050 | 7.050 | 6.430 | 6.660 | 1,662,937 | -0.36(-5.13%) |
Aug 05, 2009 | 7.210 | 7.270 | 6.900 | 7.020 | 1,232,777 | -0.13(-1.82%) |
Aug 04, 2009 | 7.240 | 7.360 | 6.920 | 7.150 | 1,578,695 | -0.03(-0.42%) |