Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.357 | 5.393 | 5.352 | 5.372 | 113,880 | +0.00(+0.00%) |
Sep 29, 2009 | 5.393 | 5.414 | 5.362 | 5.372 | 87,747 | -0.04(-0.76%) |
Sep 28, 2009 | 5.383 | 5.419 | 5.362 | 5.414 | 77,857 | +0.03(+0.58%) |
Sep 25, 2009 | 5.372 | 5.404 | 5.372 | 5.383 | 73,786 | -0.03(-0.48%) |
Sep 24, 2009 | 5.383 | 5.435 | 5.362 | 5.409 | 156,743 | +0.00(+0.00%) |
Sep 23, 2009 | 5.388 | 5.424 | 5.388 | 5.409 | 161,744 | +0.01(+0.10%) |
Sep 22, 2009 | 5.347 | 5.435 | 5.347 | 5.404 | 141,366 | +0.04(+0.68%) |
Sep 21, 2009 | 5.388 | 5.393 | 5.341 | 5.367 | 91,354 | -0.01(-0.10%) |
Sep 18, 2009 | 5.347 | 5.372 | 5.300 | 5.372 | 102,114 | +0.03(+0.58%) |
Sep 17, 2009 | 5.321 | 5.341 | 5.253 | 5.341 | 201,828 | +0.04(+0.68%) |
Sep 16, 2009 | 5.305 | 5.357 | 5.305 | 5.305 | 137,073 | -0.06(-1.16%) |
Sep 15, 2009 | 5.253 | 5.372 | 5.253 | 5.367 | 122,944 | +0.09(+1.77%) |
Sep 14, 2009 | 5.217 | 5.274 | 5.207 | 5.274 | 143,418 | +0.02(+0.39%) |
Sep 11, 2009 | 5.243 | 5.253 | 5.202 | 5.253 | 120,782 | +0.01(+0.10%) |
Sep 10, 2009 | 5.310 | 5.321 | 5.238 | 5.248 | 104,855 | -0.08(-1.55%) |
Sep 09, 2009 | 5.331 | 5.331 | 5.294 | 5.331 | 75,024 | -0.02(-0.38%) |
Sep 08, 2009 | 5.228 | 5.367 | 5.222 | 5.352 | 247,230 | +0.09(+1.67%) |
Sep 04, 2009 | 5.145 | 5.264 | 5.145 | 5.264 | 54,847 | +0.11(+2.21%) |
Sep 03, 2009 | 5.119 | 5.160 | 5.108 | 5.150 | 103,891 | +0.04(+0.82%) |
Sep 02, 2009 | 5.015 | 5.124 | 5.015 | 5.108 | 90,473 | +0.07(+1.32%) |
Sep 01, 2009 | 5.031 | 5.046 | 5.005 | 5.041 | 45,255 | +0.04(+0.72%) |
Aug 31, 2009 | 5.031 | 5.031 | 4.995 | 5.005 | 137,786 | +0.01(+0.10%) |
Aug 28, 2009 | 5.010 | 5.031 | 5.000 | 5.000 | 90,614 | -0.01(-0.21%) |
Aug 27, 2009 | 4.979 | 5.046 | 4.979 | 5.010 | 113,988 | +0.03(+0.62%) |
Aug 26, 2009 | 4.995 | 5.000 | 4.969 | 4.979 | 55,962 | -0.01(-0.21%) |
Aug 25, 2009 | 4.989 | 5.000 | 4.943 | 4.989 | 169,298 | +0.02(+0.31%) |
Aug 24, 2009 | 4.964 | 4.974 | 4.916 | 4.974 | 73,898 | +0.06(+1.16%) |
Aug 21, 2009 | 4.995 | 5.000 | 4.907 | 4.917 | 140,811 | -0.08(-1.66%) |
Aug 20, 2009 | 5.000 | 5.000 | 4.979 | 5.000 | 73,374 | +0.02(+0.34%) |
Aug 19, 2009 | 4.917 | 5.000 | 4.917 | 4.983 | 53,719 | +0.04(+0.74%) |
Aug 18, 2009 | 4.886 | 5.041 | 4.865 | 4.946 | 176,887 | +0.09(+1.89%) |
Aug 17, 2009 | 4.865 | 4.870 | 4.824 | 4.855 | 60,085 | -0.02(-0.51%) |
Aug 14, 2009 | 4.870 | 4.896 | 4.865 | 4.880 | 26,504 | +0.02(+0.51%) |
Aug 13, 2009 | 4.819 | 4.881 | 4.813 | 4.855 | 96,149 | +0.02(+0.43%) |
Aug 12, 2009 | 4.876 | 4.901 | 4.813 | 4.834 | 138,729 | -0.09(-1.79%) |
Aug 11, 2009 | 4.953 | 4.953 | 4.896 | 4.922 | 54,925 | -0.03(-0.63%) |
Aug 10, 2009 | 4.938 | 4.969 | 4.922 | 4.953 | 119,982 | +0.04(+0.74%) |
Aug 07, 2009 | 4.938 | 4.938 | 4.876 | 4.917 | 88,825 | +0.03(+0.67%) |
Aug 06, 2009 | 4.886 | 4.901 | 4.845 | 4.884 | 84,435 | +0.00(+0.07%) |
Aug 05, 2009 | 4.891 | 4.958 | 4.860 | 4.881 | 121,657 | +0.02(+0.43%) |
Aug 04, 2009 | 4.839 | 4.876 | 4.829 | 4.860 | 69,384 | +0.02(+0.44%) |
Aug 03, 2009 | 4.819 | 4.860 | 4.808 | 4.839 | 113,556 | +0.03(+0.53%) |
Jul 31, 2009 | 4.798 | 4.814 | 4.788 | 4.813 | 88,900 | +0.02(+0.32%) |
Jul 30, 2009 | 4.813 | 4.834 | 4.793 | 4.798 | 87,407 | +0.01(+0.22%) |
Jul 29, 2009 | 4.829 | 4.829 | 4.782 | 4.788 | 49,534 | -0.04(-0.86%) |
Jul 28, 2009 | 4.813 | 4.829 | 4.788 | 4.829 | 110,140 | +0.03(+0.65%) |
Jul 27, 2009 | 4.746 | 4.839 | 4.731 | 4.798 | 108,826 | +0.05(+1.09%) |
Jul 24, 2009 | 4.782 | 4.782 | 4.741 | 4.746 | 105,029 | -0.06(-1.19%) |
Jul 23, 2009 | 4.762 | 4.819 | 4.736 | 4.803 | 102,203 | +0.05(+0.98%) |
Jul 22, 2009 | 4.767 | 4.767 | 4.746 | 4.757 | 53,512 | -0.02(-0.32%) |
Jul 21, 2009 | 4.782 | 4.782 | 4.746 | 4.772 | 45,141 | +0.01(+0.11%) |
Jul 20, 2009 | 4.793 | 4.813 | 4.736 | 4.767 | 51,698 | -0.05(-0.97%) |
Jul 17, 2009 | 4.824 | 4.839 | 4.793 | 4.813 | 57,427 | +0.03(+0.54%) |
Jul 16, 2009 | 4.782 | 4.834 | 4.782 | 4.788 | 72,087 | -0.03(-0.64%) |
Jul 15, 2009 | 4.829 | 4.845 | 4.793 | 4.819 | 48,170 | +0.02(+0.43%) |
Jul 14, 2009 | 4.751 | 4.798 | 4.736 | 4.798 | 97,664 | +0.07(+1.42%) |
Jul 13, 2009 | 4.669 | 4.731 | 4.663 | 4.731 | 55,916 | +0.04(+0.77%) |
Jul 10, 2009 | 4.720 | 4.762 | 4.669 | 4.694 | 72,389 | -0.04(-0.77%) |
Jul 09, 2009 | 4.736 | 4.793 | 4.689 | 4.731 | 130,739 | -0.05(-0.98%) |
Jul 08, 2009 | 4.617 | 4.777 | 4.617 | 4.777 | 64,755 | +0.16(+3.48%) |
Jul 07, 2009 | 4.637 | 4.653 | 4.609 | 4.617 | 47,104 | -0.05(-1.00%) |
Jul 06, 2009 | 4.565 | 4.674 | 4.565 | 4.663 | 102,860 | -0.05(-0.99%) |
Jul 02, 2009 | 4.612 | 4.710 | 4.612 | 4.710 | 43,232 | +0.05(+1.11%) |