Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.137 | 5.209 | 5.055 | 5.091 | 1,345,379 | -0.04(-0.81%) |
Sep 29, 2009 | 5.125 | 5.205 | 5.075 | 5.133 | 904,557 | +0.02(+0.44%) |
Sep 28, 2009 | 5.058 | 5.189 | 5.006 | 5.110 | 1,198,303 | +0.09(+1.84%) |
Sep 25, 2009 | 4.943 | 5.041 | 4.912 | 5.018 | 1,399,797 | +0.05(+0.91%) |
Sep 24, 2009 | 5.079 | 5.101 | 4.940 | 4.972 | 1,924,633 | -0.10(-1.98%) |
Sep 23, 2009 | 5.188 | 5.201 | 5.070 | 5.073 | 1,244,669 | -0.09(-1.79%) |
Sep 22, 2009 | 5.224 | 5.232 | 5.135 | 5.165 | 1,463,142 | -0.03(-0.49%) |
Sep 21, 2009 | 5.152 | 5.204 | 5.102 | 5.190 | 1,187,954 | +0.01(+0.18%) |
Sep 18, 2009 | 5.234 | 5.285 | 5.169 | 5.181 | 1,687,908 | -0.06(-1.12%) |
Sep 17, 2009 | 5.313 | 5.417 | 5.188 | 5.240 | 1,923,196 | +0.03(+0.64%) |
Sep 16, 2009 | 5.250 | 5.329 | 5.180 | 5.206 | 1,542,517 | -0.04(-0.79%) |
Sep 15, 2009 | 5.205 | 5.261 | 5.154 | 5.248 | 1,762,972 | +0.05(+1.00%) |
Sep 14, 2009 | 5.138 | 5.224 | 5.085 | 5.196 | 2,087,123 | +0.04(+0.75%) |
Sep 11, 2009 | 5.177 | 5.193 | 5.101 | 5.157 | 4,427,517 | +0.03(+0.57%) |
Sep 10, 2009 | 4.943 | 5.130 | 4.910 | 5.127 | 2,234,700 | +0.16(+3.28%) |
Sep 09, 2009 | 4.997 | 5.039 | 4.906 | 4.964 | 4,574,907 | -0.03(-0.59%) |
Sep 08, 2009 | 5.141 | 5.198 | 4.966 | 4.994 | 3,631,504 | -0.11(-2.25%) |
Sep 04, 2009 | 5.031 | 5.119 | 4.951 | 5.109 | 723,814 | +0.07(+1.35%) |
Sep 03, 2009 | 5.007 | 5.047 | 4.944 | 5.041 | 874,774 | +0.04(+0.77%) |
Sep 02, 2009 | 5.002 | 5.065 | 4.995 | 5.002 | 2,700,830 | -0.02(-0.35%) |
Sep 01, 2009 | 5.083 | 5.248 | 4.991 | 5.019 | 2,159,404 | -0.07(-1.29%) |
Aug 31, 2009 | 5.133 | 5.133 | 5.005 | 5.085 | 1,834,265 | -0.08(-1.63%) |
Aug 28, 2009 | 5.297 | 5.319 | 5.135 | 5.169 | 1,258,917 | -0.11(-2.05%) |
Aug 27, 2009 | 5.257 | 5.290 | 5.172 | 5.277 | 915,804 | +0.02(+0.38%) |
Aug 26, 2009 | 5.343 | 5.360 | 5.208 | 5.257 | 2,298,150 | -0.11(-1.99%) |
Aug 25, 2009 | 5.340 | 5.416 | 5.325 | 5.364 | 1,603,505 | +0.05(+1.01%) |
Aug 24, 2009 | 5.385 | 5.412 | 5.272 | 5.311 | 2,405,071 | -0.18(-3.26%) |
Aug 21, 2009 | 5.475 | 5.532 | 5.447 | 5.490 | 2,601,894 | +0.10(+1.83%) |
Aug 20, 2009 | 5.158 | 5.409 | 5.158 | 5.391 | 2,568,819 | +0.21(+4.10%) |
Aug 19, 2009 | 5.035 | 5.218 | 5.009 | 5.178 | 1,992,865 | +0.09(+1.76%) |
Aug 18, 2009 | 5.111 | 5.111 | 5.006 | 5.089 | 1,444,906 | -0.17(-3.28%) |
Aug 17, 2009 | 5.303 | 5.303 | 5.034 | 5.261 | 2,951,870 | -0.15(-2.79%) |
Aug 14, 2009 | 5.507 | 5.527 | 5.372 | 5.412 | 2,388,301 | -0.10(-1.79%) |
Aug 13, 2009 | 5.407 | 5.535 | 5.371 | 5.511 | 2,148,299 | +0.11(+2.05%) |
Aug 12, 2009 | 5.365 | 5.466 | 5.335 | 5.400 | 1,063,246 | +0.05(+0.87%) |
Aug 11, 2009 | 5.328 | 5.380 | 5.236 | 5.353 | 1,095,611 | -0.02(-0.30%) |
Aug 10, 2009 | 5.359 | 5.441 | 5.331 | 5.369 | 697,952 | -0.01(-0.15%) |
Aug 07, 2009 | 5.376 | 5.421 | 5.335 | 5.377 | 2,702,693 | +0.07(+1.33%) |
Aug 06, 2009 | 5.367 | 5.367 | 5.273 | 5.307 | 2,053,179 | -0.05(-0.92%) |
Aug 05, 2009 | 5.433 | 5.436 | 5.340 | 5.356 | 1,606,184 | -0.08(-1.50%) |
Aug 04, 2009 | 5.408 | 5.476 | 5.393 | 5.438 | 1,426,265 | +0.03(+0.57%) |
Aug 03, 2009 | 5.261 | 5.427 | 5.158 | 5.407 | 2,608,906 | +0.19(+3.64%) |
Jul 31, 2009 | 5.309 | 5.351 | 5.206 | 5.217 | 2,502,562 | -0.12(-2.25%) |
Jul 30, 2009 | 5.261 | 5.412 | 5.206 | 5.337 | 2,091,651 | +0.11(+2.12%) |
Jul 29, 2009 | 5.236 | 5.265 | 5.198 | 5.226 | 1,407,497 | -0.03(-0.61%) |
Jul 28, 2009 | 5.260 | 5.265 | 5.161 | 5.258 | 1,537,690 | -0.01(-0.25%) |
Jul 27, 2009 | 5.270 | 5.315 | 5.226 | 5.272 | 751,203 | +0.00(+0.03%) |
Jul 24, 2009 | 5.288 | 5.328 | 5.225 | 5.270 | 4,714 | -0.02(-0.38%) |
Jul 23, 2009 | 5.154 | 5.383 | 5.135 | 5.290 | 2,700,770 | +0.12(+2.33%) |
Jul 22, 2009 | 5.101 | 5.194 | 5.083 | 5.170 | 3,672,938 | +0.06(+1.15%) |
Jul 21, 2009 | 5.210 | 5.224 | 5.029 | 5.111 | 5,287,557 | -0.03(-0.65%) |
Jul 20, 2009 | 5.256 | 5.336 | 5.013 | 5.145 | 3,609,196 | -0.07(-1.28%) |
Jul 17, 2009 | 4.898 | 5.305 | 4.898 | 5.212 | 8,990,444 | +0.46(+9.74%) |
Jul 16, 2009 | 4.760 | 4.825 | 4.715 | 4.749 | 2,822,021 | -0.02(-0.48%) |
Jul 15, 2009 | 4.608 | 4.801 | 4.608 | 4.772 | 2,009,410 | +0.22(+4.88%) |
Jul 14, 2009 | 4.429 | 4.581 | 4.426 | 4.550 | 2,216,613 | +0.12(+2.65%) |
Jul 13, 2009 | 4.346 | 4.446 | 4.344 | 4.433 | 1,673,728 | +0.16(+3.82%) |
Jul 10, 2009 | 4.224 | 4.298 | 4.205 | 4.270 | 3,156,476 | +0.01(+0.25%) |
Jul 09, 2009 | 4.287 | 4.316 | 4.248 | 4.259 | 567,632 | +0.00(+0.03%) |
Jul 08, 2009 | 4.307 | 4.324 | 4.195 | 4.258 | 1,742,431 | -0.04(-0.99%) |
Jul 07, 2009 | 4.467 | 4.467 | 4.283 | 4.300 | 1,706,227 | -0.17(-3.74%) |
Jul 06, 2009 | 4.489 | 4.513 | 4.421 | 4.467 | 988,878 | -0.03(-0.59%) |
Jul 02, 2009 | 4.467 | 4.572 | 4.399 | 4.494 | 1,978,392 | -0.05(-1.20%) |