Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.780 | 6.050 | 5.350 | 5.350 | 117,281 | -0.26(-4.63%) |
Sep 29, 2009 | 5.450 | 5.620 | 5.230 | 5.610 | 115,811 | -0.01(-0.18%) |
Sep 28, 2009 | 5.490 | 5.750 | 5.490 | 5.620 | 44,427 | +0.25(+4.66%) |
Sep 25, 2009 | 5.330 | 5.490 | 5.310 | 5.370 | 31,730 | +0.04(+0.75%) |
Sep 24, 2009 | 5.400 | 5.400 | 5.250 | 5.330 | 8,491 | -0.04(-0.74%) |
Sep 23, 2009 | 5.310 | 5.380 | 5.310 | 5.370 | 12,712 | -0.01(-0.19%) |
Sep 22, 2009 | 5.370 | 5.400 | 5.359 | 5.380 | 7,440 | +0.09(+1.70%) |
Sep 21, 2009 | 4.960 | 5.370 | 4.960 | 5.290 | 30,759 | +0.33(+6.65%) |
Sep 18, 2009 | 5.370 | 5.500 | 4.490 | 4.960 | 95,089 | -0.40(-7.46%) |
Sep 17, 2009 | 5.400 | 5.450 | 5.360 | 5.360 | 19,251 | -0.08(-1.47%) |
Sep 16, 2009 | 5.305 | 5.440 | 5.260 | 5.440 | 19,892 | +0.18(+3.42%) |
Sep 15, 2009 | 5.030 | 5.320 | 4.980 | 5.260 | 21,495 | +0.22(+4.37%) |
Sep 14, 2009 | 5.200 | 5.200 | 5.040 | 5.040 | 39,690 | -0.21(-4.00%) |
Sep 11, 2009 | 5.100 | 5.350 | 5.100 | 5.250 | 68,789 | +0.21(+4.17%) |
Sep 10, 2009 | 4.660 | 5.090 | 4.640 | 5.040 | 145,423 | +0.42(+9.09%) |
Sep 09, 2009 | 4.560 | 4.730 | 4.400 | 4.620 | 64,095 | +0.12(+2.67%) |
Sep 08, 2009 | 4.380 | 4.540 | 4.380 | 4.500 | 17,600 | +0.11(+2.51%) |
Sep 04, 2009 | 4.380 | 4.400 | 4.280 | 4.390 | 12,179 | +0.12(+2.81%) |
Sep 03, 2009 | 4.280 | 4.280 | 4.240 | 4.270 | 3,450 | +0.00(+0.00%) |
Sep 02, 2009 | 4.290 | 4.310 | 4.260 | 4.270 | 4,775 | +0.02(+0.47%) |
Sep 01, 2009 | 4.400 | 4.420 | 4.250 | 4.250 | 41,754 | -0.21(-4.71%) |
Aug 31, 2009 | 4.610 | 4.730 | 4.250 | 4.460 | 98,924 | -0.24(-5.11%) |
Aug 28, 2009 | 4.500 | 4.750 | 4.470 | 4.700 | 72,559 | +0.21(+4.68%) |
Aug 27, 2009 | 4.255 | 4.500 | 4.230 | 4.490 | 25,746 | +0.25(+5.89%) |
Aug 26, 2009 | 4.230 | 4.250 | 4.200 | 4.240 | 5,135 | -0.06(-1.39%) |
Aug 25, 2009 | 4.270 | 4.300 | 4.260 | 4.300 | 8,786 | +0.01(+0.23%) |
Aug 24, 2009 | 4.160 | 4.310 | 4.160 | 4.290 | 10,667 | +0.08(+1.90%) |
Aug 21, 2009 | 4.200 | 4.220 | 4.200 | 4.210 | 4,152 | +0.03(+0.72%) |
Aug 20, 2009 | 4.110 | 4.210 | 4.080 | 4.180 | 8,552 | +0.18(+4.50%) |
Aug 19, 2009 | 4.120 | 4.200 | 4.000 | 4.000 | 6,587 | -0.07(-1.72%) |
Aug 18, 2009 | 3.990 | 4.100 | 3.990 | 4.070 | 16,600 | -0.01(-0.25%) |
Aug 17, 2009 | 4.160 | 4.160 | 4.070 | 4.080 | 10,712 | -0.07(-1.69%) |
Aug 14, 2009 | 4.180 | 4.290 | 4.020 | 4.150 | 37,982 | +0.16(+4.05%) |
Aug 13, 2009 | 4.070 | 4.070 | 3.970 | 3.989 | 10,730 | -0.04(-1.03%) |
Aug 12, 2009 | 4.010 | 4.050 | 4.000 | 4.030 | 4,600 | +0.06(+1.51%) |
Aug 11, 2009 | 4.000 | 4.000 | 3.900 | 3.970 | 9,630 | -0.03(-0.75%) |
Aug 10, 2009 | 4.000 | 4.030 | 3.970 | 4.000 | 2,025 | +0.01(+0.25%) |
Aug 07, 2009 | 3.970 | 3.990 | 3.910 | 3.990 | 37,500 | +0.03(+0.76%) |
Aug 06, 2009 | 3.950 | 3.980 | 3.950 | 3.960 | 5,432 | -0.02(-0.50%) |
Aug 05, 2009 | 4.010 | 4.040 | 3.980 | 3.980 | 5,290 | -0.03(-0.75%) |
Aug 04, 2009 | 4.100 | 4.160 | 4.000 | 4.010 | 58,625 | -0.05(-1.23%) |
Aug 03, 2009 | 4.090 | 4.100 | 4.040 | 4.060 | 18,580 | -0.03(-0.73%) |
Jul 31, 2009 | 4.095 | 4.110 | 4.050 | 4.090 | 56,945 | -0.01(-0.24%) |
Jul 30, 2009 | 4.030 | 4.250 | 4.030 | 4.100 | 113,244 | +0.09(+2.24%) |
Jul 29, 2009 | 3.950 | 4.040 | 3.950 | 4.010 | 5,633 | -0.01(-0.25%) |
Jul 28, 2009 | 4.030 | 4.050 | 3.930 | 4.020 | 6,140 | -0.03(-0.74%) |
Jul 27, 2009 | 4.050 | 4.050 | 4.020 | 4.050 | 12,434 | +0.01(+0.25%) |
Jul 24, 2009 | 4.020 | 4.050 | 4.000 | 4.040 | 10,654 | +0.00(+0.00%) |
Jul 23, 2009 | 3.995 | 4.060 | 3.995 | 4.040 | 29,475 | +0.06(+1.51%) |
Jul 22, 2009 | 4.000 | 4.000 | 3.980 | 3.980 | 7,300 | -0.01(-0.25%) |
Jul 21, 2009 | 4.080 | 4.080 | 3.990 | 3.990 | 6,314 | -0.02(-0.50%) |
Jul 20, 2009 | 4.030 | 4.030 | 3.950 | 4.010 | 19,437 | +0.02(+0.50%) |
Jul 17, 2009 | 3.970 | 3.990 | 3.960 | 3.990 | 15,257 | +0.02(+0.50%) |
Jul 16, 2009 | 3.910 | 3.990 | 3.910 | 3.970 | 1,200 | -0.02(-0.50%) |
Jul 15, 2009 | 4.000 | 4.000 | 3.941 | 3.990 | 5,550 | -0.01(-0.25%) |
Jul 14, 2009 | 3.850 | 4.000 | 3.810 | 4.000 | 5,024 | +0.22(+5.82%) |
Jul 13, 2009 | 3.760 | 3.800 | 3.550 | 3.780 | 15,810 | +0.23(+6.48%) |
Jul 10, 2009 | 3.650 | 3.750 | 3.550 | 3.550 | 2,758 | -0.17(-4.57%) |
Jul 09, 2009 | 3.840 | 3.840 | 3.700 | 3.720 | 9,710 | -0.10(-2.62%) |
Jul 08, 2009 | 3.780 | 3.820 | 3.572 | 3.820 | 27,970 | +0.03(+0.79%) |
Jul 07, 2009 | 3.810 | 3.870 | 3.740 | 3.790 | 8,465 | -0.02(-0.52%) |
Jul 06, 2009 | 3.900 | 3.900 | 3.780 | 3.810 | 6,675 | -0.09(-2.31%) |
Jul 02, 2009 | 3.830 | 3.900 | 3.800 | 3.900 | 6,250 | +0.10(+2.63%) |