Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.527 | 4.553 | 4.398 | 4.476 | 149,615 | -0.05(-1.14%) |
Oct 29, 2009 | 4.566 | 5.144 | 4.488 | 4.527 | 653,352 | -0.02(-0.42%) |
Oct 28, 2009 | 4.836 | 4.945 | 4.443 | 4.546 | 202,703 | -0.30(-6.23%) |
Oct 27, 2009 | 5.080 | 5.112 | 4.842 | 4.849 | 84,084 | -0.21(-4.19%) |
Oct 26, 2009 | 5.176 | 5.292 | 5.029 | 5.061 | 101,420 | -0.12(-2.24%) |
Oct 23, 2009 | 5.241 | 5.300 | 5.176 | 5.176 | 71,016 | -0.17(-3.25%) |
Oct 22, 2009 | 5.273 | 5.350 | 5.176 | 5.350 | 44,287 | +0.12(+2.34%) |
Oct 21, 2009 | 5.209 | 5.329 | 5.202 | 5.228 | 56,674 | +0.05(+0.99%) |
Oct 20, 2009 | 5.158 | 5.176 | 5.157 | 5.176 | 54,607 | -0.01(-0.12%) |
Oct 19, 2009 | 5.209 | 5.254 | 5.125 | 5.183 | 70,494 | +0.02(+0.37%) |
Oct 16, 2009 | 5.196 | 5.253 | 5.119 | 5.164 | 68,146 | -0.06(-1.11%) |
Oct 15, 2009 | 5.228 | 5.331 | 5.177 | 5.222 | 66,051 | -0.06(-1.10%) |
Oct 14, 2009 | 5.363 | 5.382 | 5.215 | 5.279 | 66,661 | +0.05(+0.86%) |
Oct 13, 2009 | 5.209 | 5.234 | 5.093 | 5.234 | 205,939 | +0.03(+0.49%) |
Oct 12, 2009 | 5.267 | 5.337 | 5.170 | 5.209 | 216,266 | -0.05(-0.98%) |
Oct 09, 2009 | 5.369 | 5.402 | 5.247 | 5.260 | 110,443 | -0.17(-3.20%) |
Oct 08, 2009 | 5.305 | 5.498 | 5.273 | 5.434 | 237,228 | +0.17(+3.30%) |
Oct 07, 2009 | 5.202 | 5.268 | 5.144 | 5.260 | 50,677 | +0.05(+0.99%) |
Oct 06, 2009 | 5.241 | 5.273 | 5.164 | 5.209 | 116,558 | -0.01(-0.12%) |
Oct 05, 2009 | 4.971 | 5.241 | 4.971 | 5.215 | 67,241 | +0.24(+4.92%) |
Oct 02, 2009 | 4.984 | 5.183 | 4.823 | 4.971 | 129,462 | -0.06(-1.28%) |
Oct 01, 2009 | 5.241 | 5.241 | 5.035 | 5.035 | 101,884 | -0.19(-3.57%) |
Sep 30, 2009 | 5.382 | 5.382 | 5.144 | 5.222 | 105,501 | -0.04(-0.73%) |
Sep 29, 2009 | 5.144 | 5.260 | 5.112 | 5.260 | 128,756 | +0.13(+2.51%) |
Sep 28, 2009 | 4.932 | 5.238 | 4.874 | 5.131 | 98,962 | +0.26(+5.28%) |
Sep 25, 2009 | 4.906 | 5.035 | 4.733 | 4.874 | 207,337 | -0.05(-0.91%) |
Sep 24, 2009 | 5.350 | 5.350 | 4.868 | 4.919 | 238,106 | -0.37(-6.93%) |
Sep 23, 2009 | 5.376 | 5.402 | 5.234 | 5.286 | 178,127 | -0.07(-1.32%) |
Sep 22, 2009 | 5.363 | 5.423 | 5.331 | 5.357 | 95,475 | +0.08(+1.59%) |
Sep 21, 2009 | 5.247 | 5.357 | 5.176 | 5.273 | 149,912 | -0.06(-1.09%) |
Sep 18, 2009 | 5.408 | 5.498 | 5.209 | 5.331 | 196,112 | -0.03(-0.60%) |
Sep 17, 2009 | 5.549 | 5.749 | 5.234 | 5.363 | 229,132 | -0.19(-3.42%) |
Sep 16, 2009 | 5.318 | 5.569 | 5.318 | 5.553 | 232,015 | +0.25(+4.67%) |
Sep 15, 2009 | 5.312 | 5.485 | 5.281 | 5.305 | 278,293 | +0.01(+0.12%) |
Sep 14, 2009 | 5.119 | 5.299 | 5.080 | 5.299 | 122,111 | +0.13(+2.49%) |
Sep 11, 2009 | 5.138 | 5.202 | 5.099 | 5.170 | 179,073 | +0.06(+1.26%) |
Sep 10, 2009 | 5.035 | 5.209 | 5.003 | 5.106 | 336,868 | +0.14(+2.72%) |
Sep 09, 2009 | 5.096 | 5.144 | 4.900 | 4.971 | 274,066 | +0.17(+3.62%) |
Sep 08, 2009 | 4.752 | 4.881 | 4.533 | 4.797 | 403,854 | +0.16(+3.47%) |
Sep 04, 2009 | 4.392 | 4.649 | 4.392 | 4.636 | 119,365 | +0.24(+5.56%) |
Sep 03, 2009 | 4.450 | 4.450 | 4.321 | 4.392 | 67,326 | +0.04(+0.89%) |
Sep 02, 2009 | 4.418 | 4.450 | 4.254 | 4.353 | 159,614 | -0.07(-1.60%) |
Sep 01, 2009 | 4.688 | 4.926 | 4.418 | 4.424 | 255,953 | -0.29(-6.14%) |
Aug 31, 2009 | 4.951 | 4.951 | 4.675 | 4.714 | 164,430 | -0.24(-4.81%) |
Aug 28, 2009 | 5.125 | 5.125 | 4.900 | 4.951 | 284,049 | -0.11(-2.16%) |
Aug 27, 2009 | 5.080 | 5.112 | 4.887 | 5.061 | 298,091 | +0.05(+0.90%) |
Aug 26, 2009 | 4.958 | 5.016 | 4.919 | 5.016 | 75,744 | +0.01(+0.13%) |
Aug 25, 2009 | 5.009 | 5.074 | 4.932 | 5.009 | 69,763 | +0.01(+0.26%) |
Aug 24, 2009 | 5.048 | 5.106 | 4.945 | 4.996 | 110,522 | -0.06(-1.14%) |
Aug 21, 2009 | 5.157 | 5.176 | 4.919 | 5.054 | 147,333 | -0.06(-1.13%) |
Aug 20, 2009 | 5.041 | 5.138 | 5.041 | 5.112 | 106,044 | +0.00(+0.00%) |
Aug 19, 2009 | 5.254 | 5.254 | 4.996 | 5.112 | 95,239 | -0.13(-2.45%) |
Aug 18, 2009 | 5.189 | 5.331 | 5.171 | 5.241 | 98,876 | +0.13(+2.59%) |
Aug 17, 2009 | 5.331 | 5.331 | 5.029 | 5.109 | 144,335 | -0.32(-5.98%) |
Aug 14, 2009 | 5.324 | 5.466 | 5.279 | 5.434 | 137,139 | +0.16(+3.05%) |
Aug 13, 2009 | 5.138 | 5.305 | 5.112 | 5.273 | 125,632 | +0.17(+3.27%) |
Aug 12, 2009 | 5.131 | 5.209 | 5.067 | 5.106 | 72,747 | -0.03(-0.50%) |
Aug 11, 2009 | 5.222 | 5.279 | 5.067 | 5.131 | 104,013 | -0.08(-1.60%) |
Aug 10, 2009 | 5.209 | 5.241 | 5.106 | 5.215 | 103,044 | +0.06(+1.25%) |
Aug 07, 2009 | 5.215 | 5.273 | 5.093 | 5.151 | 101,066 | +0.03(+0.63%) |
Aug 06, 2009 | 5.453 | 5.543 | 4.906 | 5.119 | 251,242 | -0.33(-6.13%) |
Aug 05, 2009 | 5.498 | 5.607 | 5.350 | 5.453 | 149,636 | -0.06(-1.17%) |
Aug 04, 2009 | 5.543 | 5.620 | 5.453 | 5.517 | 136,589 | -0.04(-0.69%) |