Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.960 | 4.990 | 4.860 | 4.910 | 8,765 | -0.09(-1.80%) |
Sep 29, 2009 | 4.995 | 5.020 | 4.924 | 5.000 | 11,810 | -0.01(-0.20%) |
Sep 28, 2009 | 5.065 | 5.065 | 4.940 | 5.010 | 1,177 | +0.07(+1.42%) |
Sep 25, 2009 | 5.180 | 5.180 | 4.870 | 4.940 | 19,070 | -0.35(-6.62%) |
Sep 24, 2009 | 5.430 | 5.430 | 5.080 | 5.290 | 16,498 | -0.10(-1.86%) |
Sep 23, 2009 | 5.160 | 5.480 | 5.040 | 5.390 | 10,371 | +0.01(+0.19%) |
Sep 22, 2009 | 5.030 | 5.380 | 4.940 | 5.380 | 30,006 | +0.49(+10.02%) |
Sep 21, 2009 | 5.100 | 5.250 | 4.880 | 4.890 | 22,656 | -0.35(-6.68%) |
Sep 18, 2009 | 4.790 | 5.240 | 4.790 | 5.240 | 34,997 | +0.33(+6.72%) |
Sep 17, 2009 | 4.640 | 4.960 | 4.620 | 4.910 | 20,627 | +0.12(+2.51%) |
Sep 16, 2009 | 4.630 | 4.840 | 4.550 | 4.790 | 9,400 | -0.21(-4.20%) |
Sep 15, 2009 | 4.660 | 5.000 | 4.610 | 5.000 | 5,120 | +0.35(+7.53%) |
Sep 11, 2009 | 4.710 | 4.650 | 4.650 | 4.650 | 16,100 | +0.11(+2.42%) |
Sep 10, 2009 | 4.700 | 4.780 | 4.520 | 4.540 | 4,049 | -0.23(-4.82%) |
Sep 09, 2009 | 4.780 | 5.000 | 4.750 | 4.770 | 28,742 | +0.08(+1.81%) |
Sep 08, 2009 | 4.780 | 4.840 | 4.660 | 4.685 | 3,878 | -0.16(-3.20%) |
Sep 04, 2009 | 4.770 | 4.850 | 4.640 | 4.840 | 20,917 | -0.04(-0.82%) |
Sep 03, 2009 | 4.510 | 4.890 | 4.450 | 4.880 | 17,251 | +0.39(+8.69%) |
Sep 02, 2009 | 4.410 | 4.560 | 4.410 | 4.490 | 4,331 | -0.06(-1.32%) |
Sep 01, 2009 | 4.860 | 4.860 | 4.440 | 4.550 | 7,197 | -0.32(-6.57%) |
Aug 31, 2009 | 4.860 | 4.985 | 4.740 | 4.870 | 32,704 | +0.12(+2.53%) |
Aug 28, 2009 | 4.900 | 4.900 | 4.710 | 4.750 | 3,182 | -0.22(-4.43%) |
Aug 27, 2009 | 4.490 | 4.970 | 4.420 | 4.970 | 12,861 | +0.57(+12.95%) |
Aug 26, 2009 | 4.330 | 4.500 | 4.152 | 4.400 | 14,940 | -0.07(-1.57%) |
Aug 25, 2009 | 4.340 | 4.560 | 4.340 | 4.470 | 4,004 | -0.23(-4.89%) |
Aug 24, 2009 | 4.700 | 4.790 | 4.650 | 4.700 | 5,552 | -0.12(-2.49%) |
Aug 21, 2009 | 4.370 | 4.840 | 4.140 | 4.820 | 12,351 | +0.45(+10.30%) |
Aug 20, 2009 | 4.400 | 4.550 | 4.370 | 4.370 | 5,779 | -0.10(-2.24%) |
Aug 19, 2009 | 4.650 | 4.860 | 4.470 | 4.470 | 4,203 | -0.28(-5.89%) |
Aug 18, 2009 | 4.660 | 4.750 | 4.440 | 4.750 | 4,915 | +0.05(+1.06%) |
Aug 17, 2009 | 4.740 | 4.800 | 4.660 | 4.700 | 1,100 | -0.07(-1.47%) |
Aug 14, 2009 | 4.650 | 4.880 | 4.530 | 4.770 | 3,951 | +0.16(+3.47%) |
Aug 13, 2009 | 4.840 | 4.890 | 4.610 | 4.610 | 2,106 | -0.38(-7.62%) |
Aug 12, 2009 | 4.690 | 4.990 | 4.630 | 4.990 | 2,300 | -0.01(-0.20%) |
Aug 11, 2009 | 4.630 | 5.000 | 4.580 | 5.000 | 6,188 | +0.49(+10.86%) |
Aug 10, 2009 | 4.850 | 4.850 | 4.510 | 4.510 | 2,477 | -0.49(-9.80%) |
Aug 07, 2009 | 5.000 | 5.000 | 4.780 | 5.000 | 23,556 | -0.05(-0.99%) |
Aug 06, 2009 | 4.750 | 5.050 | 4.540 | 5.050 | 9,498 | +0.40(+8.60%) |
Aug 05, 2009 | 4.870 | 4.990 | 4.650 | 4.650 | 18,530 | -0.32(-6.53%) |
Aug 04, 2009 | 5.000 | 5.280 | 4.780 | 4.975 | 13,310 | +0.12(+2.58%) |
Aug 03, 2009 | 4.850 | 5.070 | 4.830 | 4.850 | 8,649 | +0.19(+4.08%) |
Jul 31, 2009 | 4.990 | 5.150 | 4.660 | 4.660 | 2,134 | -0.45(-8.81%) |
Jul 30, 2009 | 4.830 | 5.170 | 4.830 | 5.110 | 11,980 | +0.27(+5.58%) |
Jul 29, 2009 | 4.665 | 4.840 | 4.665 | 4.840 | 4,960 | +0.17(+3.64%) |
Jul 28, 2009 | 4.030 | 5.150 | 4.030 | 4.670 | 44,704 | +0.10(+2.19%) |
Jul 27, 2009 | 5.070 | 5.070 | 3.970 | 4.570 | 55,632 | -0.58(-11.26%) |
Jul 24, 2009 | 4.861 | 5.150 | 4.510 | 5.150 | 24,340 | +0.05(+0.98%) |
Jul 23, 2009 | 4.585 | 5.300 | 4.510 | 5.100 | 4,105 | +0.05(+0.99%) |
Jul 22, 2009 | 4.820 | 5.050 | 4.590 | 5.050 | 13,148 | -0.09(-1.75%) |
Jul 21, 2009 | 4.850 | 5.350 | 4.850 | 5.140 | 14,299 | +0.26(+5.33%) |
Jul 20, 2009 | 5.240 | 5.450 | 4.480 | 4.880 | 26,066 | +0.08(+1.67%) |
Jul 17, 2009 | 4.970 | 5.120 | 4.560 | 4.800 | 6,700 | -0.04(-0.72%) |
Jul 16, 2009 | 4.340 | 4.835 | 4.100 | 4.835 | 9,489 | +0.79(+19.38%) |
Jul 15, 2009 | 3.800 | 4.050 | 3.680 | 4.050 | 28,200 | +0.43(+11.88%) |
Jul 14, 2009 | 3.510 | 3.800 | 3.510 | 3.620 | 10,292 | +0.22(+6.47%) |
Jul 13, 2009 | 3.500 | 3.650 | 3.400 | 3.400 | 18,155 | -0.09(-2.58%) |
Jul 10, 2009 | 3.400 | 3.580 | 3.250 | 3.490 | 12,657 | -0.20(-5.42%) |
Jul 09, 2009 | 4.000 | 4.050 | 3.600 | 3.690 | 9,438 | -0.31(-7.75%) |
Jul 08, 2009 | 3.950 | 4.310 | 3.860 | 4.000 | 14,880 | +0.07(+1.78%) |
Jul 07, 2009 | 4.380 | 4.650 | 3.900 | 3.930 | 13,469 | -0.36(-8.39%) |
Jul 06, 2009 | 4.870 | 4.912 | 4.180 | 4.290 | 16,140 | -0.61(-12.45%) |
Jul 02, 2009 | 5.390 | 5.440 | 4.900 | 4.900 | 11,022 | -0.57(-10.42%) |