Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.825 | 4.922 | 4.752 | 4.776 | 66,092 | -0.09(-1.84%) |
Oct 29, 2009 | 4.793 | 4.971 | 4.736 | 4.866 | 61,082 | +0.07(+1.53%) |
Oct 28, 2009 | 4.654 | 4.874 | 4.508 | 4.793 | 28,523 | +0.11(+2.25%) |
Oct 27, 2009 | 4.589 | 4.914 | 4.589 | 4.687 | 34,418 | +0.13(+2.85%) |
Oct 26, 2009 | 4.524 | 4.598 | 4.476 | 4.557 | 26,580 | +0.04(+0.90%) |
Oct 23, 2009 | 4.516 | 4.663 | 4.484 | 4.516 | 35,658 | -0.04(-0.89%) |
Oct 22, 2009 | 4.492 | 4.606 | 4.468 | 4.557 | 47,426 | +0.06(+1.45%) |
Oct 21, 2009 | 4.476 | 4.565 | 4.468 | 4.492 | 57,613 | +0.00(+0.00%) |
Oct 20, 2009 | 4.476 | 4.508 | 4.468 | 4.492 | 31,493 | -0.02(-0.36%) |
Oct 19, 2009 | 4.492 | 4.508 | 4.468 | 4.508 | 42,628 | +0.03(+0.73%) |
Oct 16, 2009 | 4.468 | 4.508 | 4.468 | 4.476 | 39,244 | -0.01(-0.18%) |
Oct 15, 2009 | 4.443 | 4.508 | 4.443 | 4.484 | 50,867 | +0.01(+0.18%) |
Oct 14, 2009 | 4.394 | 4.556 | 4.330 | 4.476 | 13,427 | +0.17(+3.96%) |
Oct 13, 2009 | 4.378 | 4.378 | 4.265 | 4.305 | 12,387 | -0.12(-2.75%) |
Oct 12, 2009 | 4.313 | 4.468 | 4.143 | 4.427 | 19,367 | +0.04(+0.93%) |
Oct 09, 2009 | 4.411 | 4.411 | 4.305 | 4.386 | 28,585 | +0.02(+0.56%) |
Oct 08, 2009 | 4.411 | 4.419 | 4.338 | 4.362 | 26,817 | +0.06(+1.32%) |
Oct 07, 2009 | 4.313 | 4.427 | 4.305 | 4.305 | 23,041 | -0.05(-1.12%) |
Oct 06, 2009 | 4.321 | 4.362 | 4.248 | 4.354 | 28,196 | +0.08(+1.90%) |
Oct 05, 2009 | 4.248 | 4.330 | 4.208 | 4.273 | 26,319 | +0.10(+2.33%) |
Oct 02, 2009 | 4.224 | 4.553 | 4.167 | 4.175 | 93,757 | -0.06(-1.53%) |
Oct 01, 2009 | 4.362 | 4.362 | 4.232 | 4.240 | 57,874 | -0.18(-4.04%) |
Sep 30, 2009 | 4.695 | 4.695 | 4.362 | 4.419 | 68,474 | -0.13(-2.86%) |
Sep 29, 2009 | 4.573 | 4.622 | 4.541 | 4.549 | 39,319 | -0.01(-0.18%) |
Sep 28, 2009 | 4.646 | 4.695 | 4.524 | 4.557 | 24,251 | -0.11(-2.43%) |
Sep 25, 2009 | 4.776 | 4.793 | 4.638 | 4.671 | 31,024 | -0.11(-2.38%) |
Sep 24, 2009 | 4.882 | 4.882 | 4.768 | 4.784 | 36,798 | -0.06(-1.17%) |
Sep 23, 2009 | 4.955 | 4.955 | 4.833 | 4.841 | 15,297 | -0.09(-1.81%) |
Sep 22, 2009 | 5.085 | 5.085 | 4.922 | 4.931 | 22,468 | -0.09(-1.78%) |
Sep 21, 2009 | 5.012 | 5.036 | 4.931 | 5.020 | 24,959 | -0.06(-1.28%) |
Sep 18, 2009 | 5.052 | 5.150 | 4.817 | 5.085 | 76,713 | +0.06(+1.13%) |
Sep 17, 2009 | 5.004 | 5.044 | 4.874 | 5.028 | 12,127 | +0.03(+0.65%) |
Sep 16, 2009 | 5.052 | 5.052 | 4.971 | 4.996 | 14,791 | -0.02(-0.49%) |
Sep 15, 2009 | 5.101 | 5.117 | 5.004 | 5.020 | 22,819 | -0.06(-1.12%) |
Sep 14, 2009 | 4.784 | 5.085 | 4.663 | 5.077 | 30,546 | +0.23(+4.69%) |
Sep 11, 2009 | 4.857 | 4.857 | 4.711 | 4.849 | 33,470 | -0.02(-0.33%) |
Sep 10, 2009 | 4.825 | 4.874 | 4.671 | 4.866 | 24,395 | +0.02(+0.33%) |
Sep 09, 2009 | 4.663 | 4.866 | 4.598 | 4.849 | 22,926 | +0.17(+3.65%) |
Sep 08, 2009 | 4.630 | 4.703 | 4.549 | 4.679 | 40,302 | +0.09(+1.95%) |
Sep 04, 2009 | 4.492 | 4.598 | 4.484 | 4.589 | 19,756 | +0.03(+0.71%) |
Sep 03, 2009 | 4.524 | 4.606 | 4.500 | 4.557 | 11,506 | +0.04(+0.90%) |
Sep 02, 2009 | 4.265 | 4.516 | 4.252 | 4.516 | 65,459 | +0.26(+6.11%) |
Sep 01, 2009 | 4.468 | 4.614 | 4.256 | 4.256 | 51,218 | -0.25(-5.59%) |
Aug 31, 2009 | 4.573 | 4.581 | 4.484 | 4.508 | 44,777 | -0.11(-2.29%) |
Aug 28, 2009 | 4.793 | 4.793 | 4.508 | 4.614 | 41,059 | -0.14(-2.91%) |
Aug 27, 2009 | 4.581 | 4.752 | 4.533 | 4.752 | 23,319 | +0.10(+2.09%) |
Aug 26, 2009 | 4.557 | 4.654 | 4.516 | 4.654 | 24,443 | +0.11(+2.32%) |
Aug 25, 2009 | 4.630 | 4.630 | 4.541 | 4.549 | 12,132 | -0.07(-1.58%) |
Aug 24, 2009 | 4.533 | 4.630 | 4.419 | 4.622 | 38,519 | +0.11(+2.34%) |
Aug 21, 2009 | 4.622 | 4.622 | 4.484 | 4.516 | 50,271 | -0.03(-0.71%) |
Aug 20, 2009 | 4.533 | 4.606 | 4.451 | 4.549 | 25,973 | +0.00(+0.00%) |
Aug 19, 2009 | 4.378 | 4.565 | 4.378 | 4.549 | 19,485 | +0.10(+2.19%) |
Aug 18, 2009 | 4.573 | 4.573 | 4.403 | 4.451 | 20,940 | -0.08(-1.79%) |
Aug 17, 2009 | 4.500 | 4.589 | 4.394 | 4.533 | 27,012 | +0.06(+1.45%) |
Aug 14, 2009 | 4.508 | 4.593 | 4.370 | 4.468 | 44,498 | -0.03(-0.72%) |
Aug 13, 2009 | 4.500 | 4.605 | 4.386 | 4.500 | 20,740 | +0.02(+0.54%) |
Aug 12, 2009 | 4.378 | 4.549 | 4.378 | 4.476 | 16,668 | +0.11(+2.42%) |
Aug 11, 2009 | 4.541 | 4.549 | 4.346 | 4.370 | 20,804 | -0.26(-5.61%) |
Aug 10, 2009 | 4.451 | 4.719 | 4.362 | 4.630 | 19,070 | +0.15(+3.45%) |
Aug 07, 2009 | 4.240 | 4.541 | 4.240 | 4.476 | 30,218 | +0.21(+4.95%) |
Aug 06, 2009 | 4.370 | 4.403 | 4.240 | 4.265 | 73,745 | -0.09(-2.05%) |
Aug 05, 2009 | 4.492 | 4.492 | 4.265 | 4.354 | 20,953 | -0.14(-3.07%) |
Aug 04, 2009 | 4.419 | 4.760 | 4.338 | 4.492 | 25,394 | +0.02(+0.36%) |