Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.870 | 4.950 | 4.590 | 4.740 | 2,037,619 | -0.16(-3.27%) |
Sep 29, 2009 | 4.900 | 4.990 | 4.840 | 4.900 | 1,552,452 | -0.01(-0.20%) |
Sep 28, 2009 | 4.830 | 5.000 | 4.830 | 4.910 | 1,489,011 | +0.05(+1.03%) |
Sep 25, 2009 | 4.770 | 4.950 | 4.650 | 4.860 | 600,872 | +0.11(+2.32%) |
Sep 24, 2009 | 4.870 | 4.910 | 4.540 | 4.750 | 801,326 | -0.08(-1.66%) |
Sep 23, 2009 | 4.950 | 4.990 | 4.830 | 4.830 | 818,101 | -0.11(-2.23%) |
Sep 22, 2009 | 4.960 | 4.970 | 4.910 | 4.940 | 556,368 | -0.02(-0.40%) |
Sep 21, 2009 | 4.710 | 4.960 | 4.700 | 4.960 | 1,235,221 | +0.20(+4.20%) |
Sep 18, 2009 | 4.630 | 4.810 | 4.590 | 4.760 | 1,001,379 | +0.12(+2.59%) |
Sep 17, 2009 | 4.790 | 4.800 | 4.590 | 4.640 | 662,706 | -0.14(-2.93%) |
Sep 16, 2009 | 4.580 | 4.830 | 4.570 | 4.780 | 2,235,673 | +0.20(+4.37%) |
Sep 15, 2009 | 4.490 | 4.650 | 4.420 | 4.580 | 1,703,287 | +0.09(+2.00%) |
Sep 14, 2009 | 4.350 | 4.570 | 4.250 | 4.490 | 2,121,001 | +0.12(+2.75%) |
Sep 11, 2009 | 4.300 | 4.480 | 4.240 | 4.370 | 6,355,487 | +0.20(+4.80%) |
Sep 10, 2009 | 4.270 | 4.310 | 4.010 | 4.170 | 6,303,679 | -0.70(-14.37%) |
Sep 09, 2009 | 4.700 | 4.900 | 4.670 | 4.870 | 324,483 | +0.09(+1.88%) |
Sep 08, 2009 | 4.780 | 4.835 | 4.710 | 4.780 | 209,291 | +0.07(+1.49%) |
Sep 04, 2009 | 4.700 | 4.790 | 4.580 | 4.710 | 152,021 | +0.02(+0.43%) |
Sep 03, 2009 | 4.550 | 4.690 | 4.520 | 4.690 | 206,733 | +0.15(+3.30%) |
Sep 02, 2009 | 4.460 | 4.640 | 4.400 | 4.540 | 236,205 | +0.08(+1.79%) |
Sep 01, 2009 | 4.510 | 4.780 | 4.410 | 4.460 | 228,074 | -0.10(-2.19%) |
Aug 31, 2009 | 4.560 | 4.680 | 4.400 | 4.560 | 225,262 | -0.06(-1.30%) |
Aug 28, 2009 | 4.730 | 4.800 | 4.470 | 4.620 | 336,320 | -0.07(-1.49%) |
Aug 27, 2009 | 4.750 | 4.800 | 4.580 | 4.690 | 136,524 | -0.07(-1.47%) |
Aug 26, 2009 | 4.730 | 4.840 | 4.700 | 4.760 | 270,240 | +0.04(+0.85%) |
Aug 25, 2009 | 4.720 | 4.830 | 4.700 | 4.720 | 243,882 | +0.05(+1.07%) |
Aug 24, 2009 | 4.670 | 4.750 | 4.580 | 4.670 | 233,227 | -0.01(-0.21%) |
Aug 21, 2009 | 4.820 | 4.880 | 4.580 | 4.680 | 462,796 | -0.01(-0.21%) |
Aug 20, 2009 | 4.470 | 4.870 | 4.420 | 4.690 | 269,649 | +0.01(+0.21%) |
Aug 19, 2009 | 4.850 | 5.030 | 4.360 | 4.680 | 591,391 | -0.43(-8.41%) |
Aug 18, 2009 | 4.630 | 5.110 | 4.530 | 5.110 | 336,536 | +0.49(+10.61%) |
Aug 17, 2009 | 4.600 | 4.700 | 4.530 | 4.620 | 186,798 | -0.16(-3.35%) |
Aug 14, 2009 | 5.010 | 5.030 | 4.630 | 4.780 | 224,959 | -0.25(-4.97%) |
Aug 13, 2009 | 5.140 | 5.140 | 4.830 | 5.030 | 118,897 | +0.06(+1.21%) |
Aug 12, 2009 | 4.990 | 5.140 | 4.640 | 4.970 | 216,789 | -0.05(-1.00%) |
Aug 11, 2009 | 5.140 | 5.280 | 4.880 | 5.020 | 153,681 | -0.19(-3.65%) |
Aug 10, 2009 | 5.130 | 5.350 | 5.090 | 5.210 | 185,660 | +0.05(+0.97%) |
Aug 07, 2009 | 5.120 | 5.200 | 4.980 | 5.160 | 289,590 | +0.16(+3.20%) |
Aug 06, 2009 | 5.060 | 5.100 | 4.850 | 5.000 | 205,882 | -0.01(-0.20%) |
Aug 05, 2009 | 5.060 | 5.150 | 4.800 | 5.010 | 288,395 | -0.06(-1.18%) |
Aug 04, 2009 | 5.030 | 5.200 | 5.030 | 5.070 | 164,941 | -0.03(-0.59%) |
Aug 03, 2009 | 5.180 | 5.180 | 4.980 | 5.100 | 182,788 | -0.01(-0.20%) |
Jul 31, 2009 | 5.030 | 5.150 | 5.000 | 5.110 | 211,348 | +0.03(+0.59%) |
Jul 30, 2009 | 5.220 | 5.240 | 4.970 | 5.080 | 204,594 | -0.03(-0.59%) |
Jul 29, 2009 | 4.930 | 5.150 | 4.870 | 5.110 | 249,254 | +0.11(+2.20%) |
Jul 28, 2009 | 4.950 | 5.030 | 4.700 | 5.000 | 167,654 | +0.01(+0.20%) |
Jul 27, 2009 | 5.090 | 5.140 | 4.900 | 4.990 | 220,816 | +0.08(+1.63%) |
Jul 24, 2009 | 4.850 | 4.970 | 4.700 | 4.910 | 162,182 | -0.01(-0.20%) |
Jul 23, 2009 | 4.620 | 5.050 | 4.540 | 4.920 | 352,760 | +0.23(+4.90%) |
Jul 22, 2009 | 4.650 | 5.130 | 4.370 | 4.690 | 468,535 | -0.02(-0.42%) |
Jul 21, 2009 | 5.250 | 5.250 | 4.520 | 4.710 | 460,895 | -0.49(-9.42%) |
Jul 20, 2009 | 5.200 | 5.340 | 5.050 | 5.200 | 309,100 | +0.02(+0.39%) |
Jul 17, 2009 | 5.220 | 5.370 | 4.963 | 5.180 | 397,812 | -0.02(-0.38%) |
Jul 16, 2009 | 5.070 | 5.460 | 5.050 | 5.200 | 629,838 | +0.11(+2.16%) |
Jul 15, 2009 | 5.010 | 5.420 | 4.998 | 5.090 | 478,685 | +0.16(+3.25%) |
Jul 14, 2009 | 4.540 | 4.940 | 4.410 | 4.930 | 294,783 | +0.40(+8.83%) |
Jul 13, 2009 | 4.440 | 4.540 | 4.140 | 4.530 | 357,444 | +0.12(+2.72%) |
Jul 10, 2009 | 4.140 | 4.410 | 4.010 | 4.410 | 195,189 | +0.24(+5.76%) |
Jul 09, 2009 | 4.340 | 4.499 | 4.140 | 4.170 | 268,360 | -0.12(-2.80%) |
Jul 08, 2009 | 4.300 | 4.630 | 4.210 | 4.290 | 438,541 | +0.20(+4.89%) |
Jul 07, 2009 | 4.070 | 4.330 | 4.030 | 4.090 | 427,003 | +0.03(+0.74%) |
Jul 06, 2009 | 3.970 | 4.120 | 3.900 | 4.060 | 288,107 | +0.05(+1.25%) |
Jul 02, 2009 | 4.080 | 4.140 | 3.910 | 4.010 | 283,064 | -0.18(-4.30%) |