Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.354 | 5.409 | 5.299 | 5.350 | 68,016 | +0.02(+0.34%) |
Oct 29, 2009 | 5.299 | 5.363 | 5.299 | 5.331 | 74,494 | -0.01(-0.17%) |
Oct 28, 2009 | 5.386 | 5.432 | 5.340 | 5.340 | 81,591 | -0.07(-1.27%) |
Oct 27, 2009 | 5.464 | 5.492 | 5.400 | 5.409 | 55,411 | -0.04(-0.80%) |
Oct 26, 2009 | 5.492 | 5.492 | 5.451 | 5.453 | 54,377 | -0.02(-0.31%) |
Oct 23, 2009 | 5.451 | 5.474 | 5.451 | 5.470 | 42,129 | +0.02(+0.44%) |
Oct 22, 2009 | 5.386 | 5.446 | 5.386 | 5.446 | 84,572 | +0.01(+0.26%) |
Oct 21, 2009 | 5.441 | 5.469 | 5.377 | 5.432 | 89,213 | -0.04(-0.68%) |
Oct 20, 2009 | 5.359 | 5.481 | 5.355 | 5.469 | 89,518 | +0.11(+2.06%) |
Oct 19, 2009 | 5.299 | 5.409 | 5.299 | 5.359 | 124,302 | +0.01(+0.26%) |
Oct 16, 2009 | 5.230 | 5.345 | 5.230 | 5.345 | 63,875 | +0.14(+2.74%) |
Oct 15, 2009 | 5.276 | 5.276 | 5.069 | 5.202 | 409,912 | -0.06(-1.14%) |
Oct 14, 2009 | 5.492 | 5.515 | 5.239 | 5.262 | 176,961 | -0.24(-4.42%) |
Oct 13, 2009 | 5.515 | 5.566 | 5.492 | 5.506 | 85,184 | -0.02(-0.33%) |
Oct 12, 2009 | 5.639 | 5.680 | 5.524 | 5.524 | 128,558 | -0.18(-3.13%) |
Oct 09, 2009 | 5.800 | 5.814 | 5.694 | 5.703 | 112,979 | -0.10(-1.67%) |
Oct 08, 2009 | 5.768 | 5.809 | 5.768 | 5.800 | 29,814 | +0.02(+0.40%) |
Oct 07, 2009 | 5.768 | 5.804 | 5.745 | 5.777 | 53,255 | +0.00(+0.08%) |
Oct 06, 2009 | 5.740 | 5.818 | 5.740 | 5.772 | 135,456 | +0.03(+0.48%) |
Oct 05, 2009 | 5.694 | 5.749 | 5.691 | 5.745 | 49,079 | +0.05(+0.89%) |
Oct 02, 2009 | 5.630 | 5.713 | 5.588 | 5.694 | 75,890 | +0.05(+0.90%) |
Oct 01, 2009 | 5.655 | 5.676 | 5.634 | 5.644 | 97,704 | -0.06(-0.97%) |
Sep 30, 2009 | 5.676 | 5.703 | 5.653 | 5.699 | 98,000 | +0.03(+0.57%) |
Sep 29, 2009 | 5.690 | 5.690 | 5.657 | 5.667 | 70,327 | +0.00(+0.08%) |
Sep 28, 2009 | 5.657 | 5.786 | 5.657 | 5.662 | 104,634 | -0.00(-0.08%) |
Sep 25, 2009 | 5.722 | 5.782 | 5.657 | 5.667 | 92,875 | -0.08(-1.36%) |
Sep 24, 2009 | 5.745 | 5.827 | 5.703 | 5.745 | 184,431 | +0.07(+1.30%) |
Sep 23, 2009 | 5.694 | 5.703 | 5.635 | 5.671 | 67,387 | +0.04(+0.65%) |
Sep 22, 2009 | 5.653 | 5.680 | 5.630 | 5.634 | 88,963 | -0.04(-0.73%) |
Sep 21, 2009 | 5.657 | 5.703 | 5.636 | 5.676 | 85,136 | +0.05(+0.84%) |
Sep 18, 2009 | 5.630 | 5.653 | 5.611 | 5.629 | 75,584 | -0.02(-0.35%) |
Sep 17, 2009 | 5.653 | 5.662 | 5.625 | 5.648 | 30,205 | -0.02(-0.41%) |
Sep 16, 2009 | 5.657 | 5.680 | 5.625 | 5.671 | 55,783 | +0.00(+0.08%) |
Sep 15, 2009 | 5.768 | 5.804 | 5.653 | 5.667 | 134,594 | -0.18(-3.07%) |
Sep 14, 2009 | 5.740 | 5.846 | 5.708 | 5.846 | 47,732 | +0.13(+2.25%) |
Sep 11, 2009 | 5.543 | 5.717 | 5.543 | 5.717 | 49,651 | +0.06(+1.14%) |
Sep 10, 2009 | 5.588 | 5.671 | 5.561 | 5.653 | 53,102 | +0.07(+1.32%) |
Sep 09, 2009 | 5.497 | 5.579 | 5.455 | 5.579 | 87,368 | +0.07(+1.25%) |
Sep 08, 2009 | 5.492 | 5.510 | 5.446 | 5.510 | 52,872 | +0.05(+0.93%) |
Sep 04, 2009 | 5.414 | 5.464 | 5.395 | 5.460 | 61,603 | +0.08(+1.54%) |
Sep 03, 2009 | 5.414 | 5.414 | 5.345 | 5.377 | 42,871 | +0.01(+0.17%) |
Sep 02, 2009 | 5.377 | 5.377 | 5.313 | 5.368 | 38,798 | +0.03(+0.52%) |
Sep 01, 2009 | 5.363 | 5.377 | 5.308 | 5.340 | 79,792 | -0.01(-0.26%) |
Aug 31, 2009 | 5.372 | 5.372 | 5.313 | 5.354 | 89,063 | -0.06(-1.19%) |
Aug 28, 2009 | 5.409 | 5.428 | 5.359 | 5.418 | 18,638 | +0.03(+0.54%) |
Aug 27, 2009 | 5.285 | 5.414 | 5.285 | 5.389 | 77,790 | +0.07(+1.27%) |
Aug 26, 2009 | 5.340 | 5.372 | 5.308 | 5.322 | 58,966 | -0.04(-0.69%) |
Aug 25, 2009 | 5.322 | 5.386 | 5.313 | 5.359 | 57,626 | +0.00(+0.09%) |
Aug 24, 2009 | 5.253 | 5.354 | 5.253 | 5.354 | 64,791 | +0.09(+1.68%) |
Aug 21, 2009 | 5.262 | 5.299 | 5.253 | 5.266 | 34,598 | -0.01(-0.11%) |
Aug 20, 2009 | 5.193 | 5.418 | 5.193 | 5.271 | 110,404 | +0.06(+1.24%) |
Aug 19, 2009 | 5.267 | 5.285 | 5.202 | 5.207 | 42,449 | -0.06(-1.13%) |
Aug 18, 2009 | 5.248 | 5.304 | 5.218 | 5.267 | 47,604 | +0.06(+1.24%) |
Aug 17, 2009 | 5.239 | 5.285 | 5.153 | 5.202 | 52,249 | -0.05(-0.96%) |
Aug 14, 2009 | 5.147 | 5.253 | 5.147 | 5.253 | 37,730 | +0.06(+1.15%) |
Aug 13, 2009 | 5.281 | 5.281 | 5.179 | 5.193 | 35,998 | -0.02(-0.44%) |
Aug 12, 2009 | 5.281 | 5.281 | 5.202 | 5.216 | 18,244 | -0.06(-1.22%) |
Aug 11, 2009 | 5.239 | 5.285 | 5.207 | 5.281 | 42,812 | +0.02(+0.35%) |
Aug 10, 2009 | 5.294 | 5.310 | 5.244 | 5.262 | 36,322 | -0.06(-1.21%) |
Aug 07, 2009 | 5.345 | 5.354 | 5.308 | 5.327 | 34,374 | -0.03(-0.60%) |
Aug 06, 2009 | 5.258 | 5.359 | 5.258 | 5.359 | 56,803 | +0.10(+1.92%) |
Aug 05, 2009 | 5.166 | 5.258 | 5.143 | 5.258 | 139,176 | +0.07(+1.33%) |
Aug 04, 2009 | 5.166 | 5.189 | 5.166 | 5.189 | 45,452 | -0.00(-0.09%) |