Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.700 | 4.710 | 4.420 | 4.470 | 101,794 | -0.42(-8.59%) |
Oct 29, 2009 | 4.650 | 4.900 | 4.630 | 4.890 | 526,026 | +0.51(+11.64%) |
Oct 28, 2009 | 4.450 | 4.490 | 4.330 | 4.380 | 519,030 | -0.19(-4.16%) |
Oct 27, 2009 | 4.760 | 4.760 | 4.550 | 4.570 | 597,491 | -0.42(-8.42%) |
Oct 26, 2009 | 5.170 | 5.250 | 4.980 | 4.990 | 47,160 | -0.21(-4.04%) |
Oct 23, 2009 | 5.190 | 5.220 | 5.170 | 5.200 | 81,630 | -0.21(-3.88%) |
Oct 22, 2009 | 5.350 | 5.420 | 5.230 | 5.410 | 202,634 | -0.04(-0.73%) |
Oct 21, 2009 | 5.570 | 5.640 | 5.450 | 5.450 | 118,123 | -0.27(-4.72%) |
Oct 20, 2009 | 5.670 | 5.750 | 5.670 | 5.720 | 38,585 | +0.05(+0.88%) |
Oct 19, 2009 | 5.570 | 5.730 | 5.570 | 5.670 | 72,604 | +0.09(+1.61%) |
Oct 16, 2009 | 5.650 | 5.670 | 5.470 | 5.580 | 154,767 | -0.25(-4.29%) |
Oct 15, 2009 | 5.890 | 5.890 | 5.700 | 5.830 | 490,849 | -0.12(-2.02%) |
Oct 14, 2009 | 5.890 | 5.970 | 5.880 | 5.950 | 1,697,524 | +0.34(+6.06%) |
Oct 13, 2009 | 5.800 | 5.800 | 5.600 | 5.610 | 2,081,002 | -0.14(-2.43%) |
Oct 12, 2009 | 5.790 | 5.840 | 5.730 | 5.750 | 191,993 | +0.21(+3.79%) |
Oct 09, 2009 | 5.500 | 5.570 | 5.480 | 5.540 | 42,136 | +0.02(+0.36%) |
Oct 08, 2009 | 5.530 | 5.600 | 5.460 | 5.520 | 85,450 | +0.03(+0.55%) |
Oct 07, 2009 | 5.500 | 5.570 | 5.470 | 5.490 | 86,869 | -0.04(-0.72%) |
Oct 06, 2009 | 5.440 | 5.630 | 5.440 | 5.530 | 54,806 | +0.09(+1.65%) |
Oct 05, 2009 | 5.270 | 5.460 | 5.270 | 5.440 | 465,285 | +0.22(+4.21%) |
Oct 02, 2009 | 5.090 | 5.300 | 5.090 | 5.220 | 172,351 | -0.13(-2.43%) |
Oct 01, 2009 | 5.550 | 5.550 | 5.350 | 5.350 | 440,476 | -0.25(-4.46%) |
Sep 30, 2009 | 5.570 | 5.660 | 5.500 | 5.600 | 679,166 | +0.32(+6.06%) |
Sep 29, 2009 | 5.200 | 5.320 | 5.100 | 5.280 | 1,456,273 | +0.20(+3.94%) |
Sep 28, 2009 | 5.100 | 5.230 | 5.080 | 5.080 | 701,260 | -0.06(-1.17%) |
Sep 25, 2009 | 5.060 | 5.180 | 5.040 | 5.140 | 75,116 | +0.04(+0.78%) |
Sep 24, 2009 | 5.400 | 5.410 | 5.050 | 5.100 | 1,238,145 | -0.32(-5.90%) |
Sep 23, 2009 | 5.490 | 5.570 | 5.400 | 5.420 | 330,465 | +0.07(+1.31%) |
Sep 22, 2009 | 5.300 | 5.390 | 5.300 | 5.350 | 89,924 | +0.07(+1.33%) |
Sep 21, 2009 | 5.190 | 5.280 | 5.140 | 5.280 | 211,411 | +0.03(+0.57%) |
Sep 18, 2009 | 5.370 | 5.420 | 5.180 | 5.250 | 394,356 | -0.15(-2.78%) |
Sep 17, 2009 | 5.490 | 5.490 | 5.350 | 5.400 | 210,221 | -0.23(-4.09%) |
Sep 16, 2009 | 5.780 | 5.780 | 5.530 | 5.630 | 733,941 | -0.06(-1.05%) |
Sep 15, 2009 | 5.650 | 5.730 | 5.610 | 5.690 | 68,119 | +0.02(+0.40%) |
Sep 14, 2009 | 5.570 | 5.680 | 5.470 | 5.668 | 353,740 | -0.15(-2.62%) |
Sep 11, 2009 | 5.850 | 5.900 | 5.730 | 5.820 | 365,360 | +0.07(+1.22%) |
Sep 10, 2009 | 5.750 | 5.800 | 5.620 | 5.750 | 124,003 | +0.27(+4.93%) |
Sep 09, 2009 | 5.450 | 5.590 | 5.450 | 5.480 | 644,874 | -0.02(-0.36%) |
Sep 08, 2009 | 5.500 | 5.520 | 5.430 | 5.500 | 712,705 | +0.15(+2.80%) |
Sep 04, 2009 | 5.180 | 5.360 | 5.180 | 5.350 | 3,088,396 | +0.19(+3.68%) |
Sep 03, 2009 | 5.200 | 5.220 | 5.020 | 5.160 | 212,707 | +0.30(+6.17%) |
Sep 02, 2009 | 4.750 | 4.910 | 4.750 | 4.860 | 201,461 | -0.15(-2.99%) |
Sep 01, 2009 | 5.100 | 5.270 | 5.000 | 5.010 | 218,486 | -0.21(-4.02%) |
Aug 31, 2009 | 5.060 | 5.250 | 5.020 | 5.220 | 197,750 | +0.24(+4.82%) |
Aug 28, 2009 | 5.090 | 5.160 | 4.960 | 4.980 | 136,906 | +0.18(+3.75%) |
Aug 27, 2009 | 4.730 | 4.850 | 4.700 | 4.800 | 147,469 | +0.08(+1.69%) |
Aug 26, 2009 | 4.690 | 4.750 | 4.670 | 4.720 | 73,411 | +0.02(+0.43%) |
Aug 25, 2009 | 4.760 | 4.780 | 4.700 | 4.700 | 74,462 | +0.06(+1.29%) |
Aug 24, 2009 | 4.750 | 4.780 | 4.640 | 4.640 | 279,681 | -0.18(-3.73%) |
Aug 21, 2009 | 4.800 | 4.850 | 4.770 | 4.820 | 1,108,714 | +0.07(+1.47%) |
Aug 20, 2009 | 4.780 | 4.860 | 4.750 | 4.750 | 585,855 | -0.01(-0.21%) |
Aug 19, 2009 | 4.770 | 4.830 | 4.640 | 4.760 | 127,722 | -0.01(-0.21%) |
Aug 18, 2009 | 4.620 | 4.780 | 4.620 | 4.770 | 326,149 | +0.22(+4.84%) |
Aug 17, 2009 | 4.430 | 4.621 | 4.430 | 4.550 | 444,648 | -0.07(-1.52%) |
Aug 14, 2009 | 4.510 | 4.620 | 4.470 | 4.620 | 1,009,474 | +0.17(+3.82%) |
Aug 13, 2009 | 4.260 | 4.460 | 4.260 | 4.450 | 1,712,854 | +0.35(+8.54%) |
Aug 12, 2009 | 4.090 | 4.160 | 4.030 | 4.100 | 91,137 | +0.02(+0.49%) |
Aug 11, 2009 | 4.080 | 4.100 | 4.000 | 4.080 | 166,754 | +0.06(+1.49%) |
Aug 10, 2009 | 4.150 | 4.220 | 4.020 | 4.020 | 196,259 | -0.12(-2.90%) |
Aug 07, 2009 | 4.080 | 4.200 | 3.981 | 4.140 | 286,693 | +0.24(+6.15%) |
Aug 06, 2009 | 3.970 | 4.030 | 3.890 | 3.900 | 55,201 | -0.10(-2.50%) |
Aug 05, 2009 | 4.200 | 4.200 | 3.900 | 4.000 | 207,425 | -0.10(-2.44%) |
Aug 04, 2009 | 4.160 | 4.230 | 4.080 | 4.100 | 60,612 | -0.05(-1.20%) |