Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.633 | 4.747 | 4.528 | 4.590 | 140,845 | -0.07(-1.60%) |
Oct 29, 2009 | 4.585 | 4.769 | 4.585 | 4.664 | 150,933 | +0.07(+1.43%) |
Oct 28, 2009 | 4.769 | 4.800 | 4.598 | 4.598 | 129,122 | -0.20(-4.20%) |
Oct 27, 2009 | 4.774 | 4.883 | 4.774 | 4.800 | 87,843 | +0.01(+0.27%) |
Oct 26, 2009 | 4.883 | 4.905 | 4.775 | 4.787 | 198,899 | -0.08(-1.58%) |
Oct 23, 2009 | 4.857 | 4.879 | 4.835 | 4.863 | 41,172 | -0.03(-0.67%) |
Oct 22, 2009 | 4.861 | 4.922 | 4.834 | 4.896 | 126,304 | +0.01(+0.18%) |
Oct 21, 2009 | 4.914 | 4.936 | 4.874 | 4.887 | 128,921 | -0.06(-1.24%) |
Oct 20, 2009 | 4.905 | 4.949 | 4.887 | 4.949 | 95,181 | +0.01(+0.18%) |
Oct 19, 2009 | 4.892 | 4.971 | 4.848 | 4.940 | 163,650 | +0.04(+0.71%) |
Oct 16, 2009 | 4.857 | 4.927 | 4.835 | 4.905 | 124,329 | +0.03(+0.56%) |
Oct 15, 2009 | 4.861 | 4.953 | 4.861 | 4.878 | 131,641 | -0.01(-0.11%) |
Oct 14, 2009 | 4.927 | 4.927 | 4.861 | 4.883 | 104,110 | +0.00(+0.09%) |
Oct 13, 2009 | 4.909 | 4.909 | 4.831 | 4.879 | 55,386 | -0.04(-0.89%) |
Oct 12, 2009 | 4.901 | 4.953 | 4.817 | 4.922 | 102,322 | +0.10(+2.09%) |
Oct 09, 2009 | 4.896 | 4.896 | 4.809 | 4.822 | 82,858 | -0.05(-1.05%) |
Oct 08, 2009 | 4.756 | 4.874 | 4.756 | 4.873 | 139,930 | +0.11(+2.30%) |
Oct 07, 2009 | 4.743 | 4.778 | 4.699 | 4.763 | 61,074 | +0.02(+0.42%) |
Oct 06, 2009 | 4.730 | 4.804 | 4.690 | 4.743 | 214,835 | +0.05(+1.12%) |
Oct 05, 2009 | 4.651 | 4.708 | 4.629 | 4.690 | 90,587 | +0.04(+0.94%) |
Oct 02, 2009 | 4.677 | 4.677 | 4.489 | 4.646 | 112,540 | -0.07(-1.40%) |
Oct 01, 2009 | 4.747 | 4.760 | 4.664 | 4.712 | 86,493 | -0.03(-0.55%) |
Sep 30, 2009 | 4.774 | 4.817 | 4.725 | 4.739 | 65,794 | -0.05(-1.01%) |
Sep 29, 2009 | 4.782 | 4.834 | 4.743 | 4.787 | 110,460 | -0.02(-0.48%) |
Sep 28, 2009 | 4.734 | 4.817 | 4.734 | 4.810 | 71,313 | +0.08(+1.60%) |
Sep 25, 2009 | 4.800 | 4.800 | 4.699 | 4.734 | 59,478 | -0.04(-0.92%) |
Sep 24, 2009 | 4.844 | 4.844 | 4.756 | 4.778 | 88,507 | -0.06(-1.18%) |
Sep 23, 2009 | 4.769 | 4.857 | 4.769 | 4.835 | 140,843 | +0.05(+1.01%) |
Sep 22, 2009 | 4.809 | 4.839 | 4.774 | 4.787 | 91,416 | -0.04(-0.73%) |
Sep 21, 2009 | 4.852 | 4.852 | 4.730 | 4.822 | 72,110 | -0.04(-0.81%) |
Sep 18, 2009 | 4.795 | 4.879 | 4.795 | 4.861 | 133,244 | +0.07(+1.37%) |
Sep 17, 2009 | 4.817 | 4.883 | 4.774 | 4.795 | 103,817 | -0.06(-1.17%) |
Sep 16, 2009 | 4.804 | 4.909 | 4.804 | 4.852 | 176,179 | +0.05(+1.00%) |
Sep 15, 2009 | 4.730 | 4.804 | 4.717 | 4.804 | 121,295 | +0.06(+1.20%) |
Sep 14, 2009 | 4.703 | 4.747 | 4.702 | 4.747 | 94,796 | -0.01(-0.28%) |
Sep 11, 2009 | 4.743 | 4.774 | 4.703 | 4.760 | 171,669 | -0.01(-0.18%) |
Sep 10, 2009 | 4.695 | 4.769 | 4.655 | 4.769 | 175,498 | +0.11(+2.25%) |
Sep 09, 2009 | 4.616 | 4.677 | 4.616 | 4.664 | 132,132 | +0.08(+1.82%) |
Sep 08, 2009 | 4.533 | 4.598 | 4.533 | 4.581 | 239,119 | +0.06(+1.26%) |
Sep 04, 2009 | 4.533 | 4.568 | 4.511 | 4.524 | 125,752 | -0.05(-1.05%) |
Sep 03, 2009 | 4.585 | 4.664 | 4.555 | 4.572 | 205,224 | -0.01(-0.29%) |
Sep 02, 2009 | 4.546 | 4.633 | 4.511 | 4.585 | 124,672 | +0.02(+0.38%) |
Sep 01, 2009 | 4.563 | 4.642 | 4.450 | 4.568 | 194,359 | -0.06(-1.32%) |
Aug 31, 2009 | 4.563 | 4.668 | 4.506 | 4.629 | 117,317 | +0.05(+1.15%) |
Aug 28, 2009 | 4.576 | 4.594 | 4.533 | 4.576 | 107,873 | +0.05(+1.06%) |
Aug 27, 2009 | 4.309 | 4.581 | 4.147 | 4.528 | 56,462 | -0.04(-0.97%) |
Aug 26, 2009 | 4.581 | 4.620 | 4.559 | 4.573 | 136,228 | +0.01(+0.30%) |
Aug 25, 2009 | 4.572 | 4.616 | 4.498 | 4.559 | 105,740 | +0.00(+0.10%) |
Aug 24, 2009 | 4.502 | 4.598 | 4.498 | 4.555 | 84,308 | +0.03(+0.68%) |
Aug 21, 2009 | 4.537 | 4.555 | 4.480 | 4.524 | 86,653 | +0.04(+0.98%) |
Aug 20, 2009 | 4.528 | 4.559 | 4.445 | 4.480 | 104,256 | -0.02(-0.50%) |
Aug 19, 2009 | 4.366 | 4.550 | 4.366 | 4.502 | 162,099 | +0.13(+2.91%) |
Aug 18, 2009 | 4.314 | 4.441 | 4.270 | 4.375 | 176,932 | +0.11(+2.57%) |
Aug 17, 2009 | 4.266 | 4.335 | 4.174 | 4.266 | 179,261 | -0.11(-2.60%) |
Aug 14, 2009 | 4.454 | 4.498 | 4.371 | 4.379 | 237,354 | -0.14(-3.19%) |
Aug 13, 2009 | 4.476 | 4.524 | 4.463 | 4.524 | 112,414 | +0.03(+0.68%) |
Aug 12, 2009 | 4.467 | 4.568 | 4.467 | 4.493 | 149,899 | -0.18(-3.80%) |
Aug 11, 2009 | 4.625 | 4.673 | 4.541 | 4.671 | 130,013 | +0.06(+1.25%) |
Aug 10, 2009 | 4.651 | 4.664 | 4.598 | 4.613 | 68,159 | -0.03(-0.63%) |
Aug 07, 2009 | 4.585 | 4.677 | 4.581 | 4.642 | 71,598 | +0.05(+1.15%) |
Aug 06, 2009 | 4.612 | 4.708 | 4.590 | 4.590 | 140,813 | -0.02(-0.38%) |
Aug 05, 2009 | 4.616 | 4.660 | 4.572 | 4.607 | 189,194 | -0.04(-0.75%) |
Aug 04, 2009 | 4.581 | 4.642 | 4.520 | 4.642 | 216,440 | +0.04(+0.95%) |