Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.270 | 5.370 | 5.225 | 5.285 | 604,690 | -0.03(-0.56%) |
Oct 29, 2009 | 5.153 | 5.350 | 5.028 | 5.315 | 446,258 | +0.18(+3.57%) |
Oct 28, 2009 | 5.350 | 5.350 | 5.128 | 5.131 | 280,381 | -0.21(-3.90%) |
Oct 27, 2009 | 5.460 | 5.486 | 5.321 | 5.340 | 278,774 | -0.12(-2.26%) |
Oct 26, 2009 | 5.360 | 5.500 | 5.360 | 5.463 | 452,592 | +0.09(+1.74%) |
Oct 23, 2009 | 5.361 | 5.371 | 5.336 | 5.370 | 286,098 | +0.03(+0.50%) |
Oct 22, 2009 | 5.290 | 5.368 | 5.228 | 5.343 | 353,641 | +0.05(+0.88%) |
Oct 21, 2009 | 5.098 | 5.320 | 5.096 | 5.296 | 620,088 | +0.17(+3.38%) |
Oct 20, 2009 | 5.141 | 5.198 | 5.106 | 5.123 | 452,316 | -0.03(-0.55%) |
Oct 19, 2009 | 5.125 | 5.191 | 5.043 | 5.151 | 364,588 | +0.01(+0.26%) |
Oct 16, 2009 | 5.091 | 5.181 | 5.063 | 5.138 | 274,539 | +0.03(+0.65%) |
Oct 15, 2009 | 5.130 | 5.238 | 5.081 | 5.105 | 329,605 | -0.04(-0.71%) |
Oct 14, 2009 | 5.223 | 5.261 | 5.108 | 5.141 | 425,821 | -0.02(-0.39%) |
Oct 13, 2009 | 5.235 | 5.268 | 5.099 | 5.161 | 253,490 | -0.06(-1.18%) |
Oct 12, 2009 | 5.188 | 5.295 | 5.085 | 5.223 | 508,312 | +0.14(+2.72%) |
Oct 09, 2009 | 5.108 | 5.255 | 4.980 | 5.085 | 1,034,333 | -0.04(-0.78%) |
Oct 08, 2009 | 5.280 | 5.303 | 5.108 | 5.125 | 476,916 | -0.13(-2.38%) |
Oct 07, 2009 | 5.260 | 5.316 | 5.228 | 5.250 | 249,423 | -0.01(-0.19%) |
Oct 06, 2009 | 5.216 | 5.269 | 5.207 | 5.260 | 666,097 | +0.02(+0.41%) |
Oct 05, 2009 | 5.235 | 5.296 | 5.146 | 5.238 | 432,923 | +0.00(+0.10%) |
Oct 02, 2009 | 5.335 | 5.388 | 5.213 | 5.233 | 538,233 | -0.11(-2.12%) |
Oct 01, 2009 | 5.378 | 5.506 | 5.335 | 5.346 | 673,799 | -0.04(-0.68%) |
Sep 30, 2009 | 5.466 | 5.466 | 5.335 | 5.383 | 293,938 | -0.08(-1.52%) |
Sep 29, 2009 | 5.581 | 5.612 | 5.428 | 5.466 | 311,712 | -0.10(-1.71%) |
Sep 28, 2009 | 5.543 | 5.635 | 5.468 | 5.561 | 495,206 | +0.05(+0.97%) |
Sep 25, 2009 | 5.325 | 5.582 | 5.305 | 5.508 | 760,225 | +0.20(+3.74%) |
Sep 24, 2009 | 5.168 | 5.335 | 5.010 | 5.310 | 863,382 | +0.23(+4.49%) |
Sep 23, 2009 | 4.975 | 5.160 | 4.940 | 5.081 | 556,588 | +0.10(+1.97%) |
Sep 22, 2009 | 5.085 | 5.086 | 4.958 | 4.983 | 499,837 | -0.10(-2.00%) |
Sep 21, 2009 | 4.975 | 5.151 | 4.975 | 5.085 | 421,970 | +0.09(+1.77%) |
Sep 18, 2009 | 4.998 | 5.043 | 4.931 | 4.996 | 567,470 | -0.00(-0.03%) |
Sep 17, 2009 | 4.951 | 5.001 | 4.890 | 4.998 | 179,805 | +0.01(+0.17%) |
Sep 16, 2009 | 4.976 | 5.001 | 4.858 | 4.990 | 346,839 | +0.02(+0.40%) |
Sep 15, 2009 | 4.981 | 5.003 | 4.958 | 4.970 | 149,524 | -0.02(-0.47%) |
Sep 14, 2009 | 4.960 | 5.001 | 4.948 | 4.993 | 183,716 | +0.02(+0.40%) |
Sep 11, 2009 | 4.996 | 5.031 | 4.968 | 4.973 | 178,575 | -0.03(-0.57%) |
Sep 10, 2009 | 4.993 | 5.010 | 4.948 | 5.001 | 225,693 | +0.01(+0.13%) |
Sep 09, 2009 | 4.971 | 5.001 | 4.920 | 4.995 | 213,246 | +0.04(+0.74%) |
Sep 08, 2009 | 5.001 | 5.001 | 4.925 | 4.958 | 225,147 | -0.04(-0.87%) |
Sep 04, 2009 | 5.001 | 5.010 | 4.925 | 5.001 | 503,766 | +0.00(+0.00%) |
Sep 03, 2009 | 5.331 | 5.331 | 4.985 | 5.001 | 1,181,314 | -0.27(-5.12%) |
Sep 02, 2009 | 4.883 | 5.386 | 4.873 | 5.271 | 2,745,933 | +0.39(+7.95%) |
Sep 01, 2009 | 4.761 | 4.986 | 4.741 | 4.883 | 1,291,111 | +0.22(+4.61%) |
Aug 31, 2009 | 4.701 | 4.733 | 4.609 | 4.668 | 325,874 | -0.04(-0.85%) |
Aug 28, 2009 | 4.803 | 4.850 | 4.705 | 4.708 | 192,797 | -0.08(-1.60%) |
Aug 27, 2009 | 4.875 | 4.918 | 4.712 | 4.785 | 175,983 | -0.13(-2.71%) |
Aug 26, 2009 | 4.903 | 4.935 | 4.805 | 4.918 | 141,912 | -0.00(-0.07%) |
Aug 25, 2009 | 4.910 | 4.968 | 4.873 | 4.921 | 181,028 | +0.03(+0.65%) |
Aug 24, 2009 | 4.898 | 4.950 | 4.843 | 4.890 | 103,396 | -0.01(-0.27%) |
Aug 21, 2009 | 4.928 | 4.971 | 4.853 | 4.903 | 364,726 | +0.04(+0.86%) |
Aug 20, 2009 | 4.883 | 4.921 | 4.770 | 4.861 | 197,344 | -0.06(-1.29%) |
Aug 19, 2009 | 4.684 | 4.928 | 4.684 | 4.925 | 295,576 | +0.18(+3.76%) |
Aug 18, 2009 | 4.723 | 4.810 | 4.633 | 4.746 | 241,409 | +0.06(+1.24%) |
Aug 17, 2009 | 4.626 | 4.748 | 4.599 | 4.688 | 196,948 | +0.05(+0.97%) |
Aug 14, 2009 | 4.681 | 4.693 | 4.546 | 4.643 | 352,705 | -0.03(-0.64%) |
Aug 13, 2009 | 4.658 | 4.710 | 4.594 | 4.673 | 186,385 | +0.05(+1.08%) |
Aug 12, 2009 | 4.599 | 4.671 | 4.567 | 4.623 | 497,905 | +0.04(+0.87%) |
Aug 11, 2009 | 4.633 | 4.710 | 4.543 | 4.583 | 261,336 | -0.08(-1.79%) |
Aug 10, 2009 | 4.681 | 4.738 | 4.443 | 4.666 | 186,841 | -0.06(-1.30%) |
Aug 07, 2009 | 4.583 | 4.835 | 4.454 | 4.728 | 426,955 | +0.21(+4.73%) |
Aug 06, 2009 | 4.726 | 4.726 | 4.488 | 4.514 | 483,934 | -0.21(-4.45%) |
Aug 05, 2009 | 4.918 | 4.936 | 4.693 | 4.725 | 243,791 | -0.19(-3.90%) |
Aug 04, 2009 | 4.813 | 4.941 | 4.813 | 4.916 | 370,809 | +0.06(+1.27%) |