Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.038 | 5.115 | 4.673 | 4.704 | 618,385 | -0.33(-6.48%) |
Oct 29, 2009 | 4.828 | 5.147 | 4.758 | 5.030 | 399,164 | +0.27(+5.71%) |
Oct 28, 2009 | 5.046 | 5.216 | 4.634 | 4.758 | 1,175,504 | -0.27(-5.40%) |
Oct 27, 2009 | 5.201 | 5.271 | 4.968 | 5.030 | 483,726 | -0.17(-3.28%) |
Oct 26, 2009 | 5.519 | 5.853 | 5.127 | 5.201 | 554,080 | -0.31(-5.63%) |
Oct 23, 2009 | 5.737 | 5.744 | 5.488 | 5.511 | 420,503 | -0.29(-5.08%) |
Oct 22, 2009 | 5.542 | 5.868 | 5.457 | 5.806 | 439,250 | +0.24(+4.32%) |
Oct 21, 2009 | 5.566 | 5.977 | 5.519 | 5.566 | 507,798 | -0.01(-0.14%) |
Oct 20, 2009 | 5.589 | 5.605 | 5.550 | 5.573 | 367,130 | -0.18(-3.10%) |
Oct 19, 2009 | 5.729 | 5.783 | 5.643 | 5.752 | 273,198 | +0.06(+1.09%) |
Oct 16, 2009 | 5.612 | 5.915 | 5.426 | 5.690 | 649,784 | +0.04(+0.69%) |
Oct 15, 2009 | 5.791 | 5.806 | 5.628 | 5.651 | 513,834 | -0.21(-3.58%) |
Oct 14, 2009 | 5.783 | 5.876 | 5.729 | 5.861 | 429,507 | +0.16(+2.86%) |
Oct 13, 2009 | 5.892 | 5.946 | 5.605 | 5.698 | 369,069 | -0.19(-3.17%) |
Oct 12, 2009 | 5.853 | 5.954 | 5.698 | 5.884 | 196,571 | +0.12(+2.16%) |
Oct 09, 2009 | 5.659 | 6.024 | 5.612 | 5.760 | 307,504 | +0.07(+1.23%) |
Oct 08, 2009 | 5.713 | 5.806 | 5.573 | 5.690 | 458,450 | +0.09(+1.66%) |
Oct 07, 2009 | 5.519 | 5.655 | 5.480 | 5.597 | 223,174 | +0.04(+0.70%) |
Oct 06, 2009 | 5.488 | 5.558 | 5.286 | 5.558 | 657,008 | +0.13(+2.43%) |
Oct 05, 2009 | 5.077 | 5.442 | 5.061 | 5.426 | 498,935 | +0.40(+7.87%) |
Oct 02, 2009 | 5.178 | 5.325 | 4.859 | 5.030 | 517,883 | -0.32(-5.95%) |
Oct 01, 2009 | 5.589 | 5.651 | 5.341 | 5.348 | 584,072 | -0.26(-4.57%) |
Sep 30, 2009 | 5.597 | 5.737 | 5.465 | 5.605 | 516,838 | +0.03(+0.56%) |
Sep 29, 2009 | 5.713 | 5.721 | 5.542 | 5.573 | 378,746 | -0.05(-0.97%) |
Sep 28, 2009 | 5.573 | 5.752 | 5.527 | 5.628 | 452,184 | +0.05(+0.97%) |
Sep 25, 2009 | 5.558 | 5.651 | 5.434 | 5.573 | 319,081 | +0.01(+0.14%) |
Sep 24, 2009 | 5.651 | 5.760 | 5.457 | 5.566 | 626,012 | -0.13(-2.32%) |
Sep 23, 2009 | 5.737 | 5.760 | 5.667 | 5.698 | 775,380 | -0.04(-0.68%) |
Sep 22, 2009 | 5.519 | 5.806 | 5.465 | 5.737 | 668,293 | +0.31(+5.72%) |
Sep 21, 2009 | 5.527 | 5.527 | 5.310 | 5.426 | 567,199 | -0.12(-2.10%) |
Sep 18, 2009 | 5.659 | 5.659 | 5.387 | 5.542 | 1,170,540 | -0.02(-0.42%) |
Sep 17, 2009 | 5.108 | 5.954 | 5.108 | 5.566 | 1,043,947 | +0.54(+10.65%) |
Sep 16, 2009 | 5.030 | 5.193 | 4.976 | 5.030 | 868,265 | +0.03(+0.62%) |
Sep 15, 2009 | 4.828 | 5.364 | 4.813 | 4.999 | 987,613 | +0.19(+3.87%) |
Sep 14, 2009 | 4.557 | 4.875 | 4.518 | 4.813 | 931,153 | +0.25(+5.44%) |
Sep 11, 2009 | 4.557 | 4.650 | 4.463 | 4.564 | 323,828 | +0.05(+1.20%) |
Sep 10, 2009 | 4.463 | 4.572 | 4.440 | 4.510 | 617,210 | +0.05(+1.04%) |
Sep 09, 2009 | 4.363 | 4.619 | 4.363 | 4.463 | 524,006 | +0.10(+2.31%) |
Sep 08, 2009 | 4.456 | 4.487 | 4.254 | 4.363 | 267,885 | -0.05(-1.23%) |
Sep 04, 2009 | 4.331 | 4.526 | 4.168 | 4.417 | 273,780 | +0.08(+1.79%) |
Sep 03, 2009 | 4.339 | 4.378 | 4.145 | 4.339 | 155,918 | +0.01(+0.18%) |
Sep 02, 2009 | 4.347 | 4.363 | 4.138 | 4.331 | 247,584 | -0.02(-0.53%) |
Sep 01, 2009 | 4.366 | 4.502 | 4.269 | 4.355 | 615,582 | +0.01(+0.18%) |
Aug 31, 2009 | 4.456 | 4.456 | 4.331 | 4.347 | 363,135 | -0.12(-2.78%) |
Aug 28, 2009 | 4.580 | 4.634 | 4.370 | 4.471 | 298,673 | -0.09(-1.87%) |
Aug 27, 2009 | 4.549 | 4.673 | 4.425 | 4.557 | 361,888 | -0.04(-0.84%) |
Aug 26, 2009 | 4.572 | 4.626 | 4.425 | 4.595 | 348,483 | +0.03(+0.68%) |
Aug 25, 2009 | 4.293 | 4.658 | 4.285 | 4.564 | 578,055 | +0.29(+6.71%) |
Aug 24, 2009 | 4.378 | 4.386 | 4.068 | 4.277 | 530,613 | -0.05(-1.08%) |
Aug 21, 2009 | 4.293 | 4.463 | 4.192 | 4.324 | 879,858 | +0.16(+3.72%) |
Aug 20, 2009 | 4.021 | 4.316 | 4.021 | 4.168 | 1,202,808 | +0.08(+1.90%) |
Aug 19, 2009 | 4.075 | 4.184 | 3.811 | 4.091 | 838,719 | +0.00(+0.00%) |
Aug 18, 2009 | 3.656 | 4.192 | 3.610 | 4.091 | 824,273 | +0.50(+13.82%) |
Aug 17, 2009 | 3.602 | 3.726 | 3.493 | 3.594 | 464,042 | -0.10(-2.73%) |
Aug 14, 2009 | 3.726 | 3.819 | 3.571 | 3.695 | 363,837 | -0.03(-0.83%) |
Aug 13, 2009 | 3.641 | 3.780 | 3.637 | 3.726 | 356,492 | +0.09(+2.56%) |
Aug 12, 2009 | 3.664 | 3.749 | 3.617 | 3.633 | 456,598 | -0.03(-0.85%) |
Aug 11, 2009 | 3.804 | 3.835 | 3.602 | 3.664 | 205,371 | -0.15(-3.87%) |
Aug 10, 2009 | 3.773 | 3.889 | 3.540 | 3.811 | 764,335 | +0.06(+1.66%) |
Aug 07, 2009 | 3.516 | 3.928 | 3.447 | 3.749 | 955,675 | +0.29(+8.54%) |
Aug 06, 2009 | 3.447 | 3.594 | 3.307 | 3.454 | 833,207 | +0.02(+0.68%) |
Aug 05, 2009 | 3.369 | 3.524 | 3.245 | 3.431 | 663,373 | +0.08(+2.31%) |
Aug 04, 2009 | 3.493 | 3.656 | 3.051 | 3.353 | 1,191,564 | -0.12(-3.36%) |