Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.866 | 4.870 | 4.806 | 4.806 | 85,993 | -0.04(-0.77%) |
Oct 29, 2009 | 4.927 | 4.927 | 4.838 | 4.844 | 67,542 | +0.00(+0.03%) |
Oct 28, 2009 | 4.919 | 4.919 | 4.842 | 4.842 | 90,841 | -0.05(-1.07%) |
Oct 27, 2009 | 4.903 | 4.923 | 4.870 | 4.895 | 71,886 | +0.00(+0.00%) |
Oct 26, 2009 | 4.891 | 4.903 | 4.870 | 4.895 | 69,868 | +0.01(+0.19%) |
Oct 23, 2009 | 4.857 | 4.885 | 4.850 | 4.885 | 94,238 | +0.02(+0.34%) |
Oct 22, 2009 | 4.810 | 4.870 | 4.810 | 4.869 | 86,902 | -0.01(-0.12%) |
Oct 21, 2009 | 4.850 | 4.907 | 4.850 | 4.874 | 76,746 | +0.02(+0.38%) |
Oct 20, 2009 | 4.814 | 4.874 | 4.798 | 4.856 | 263,053 | +0.06(+1.29%) |
Oct 19, 2009 | 4.758 | 4.814 | 4.742 | 4.794 | 226,779 | +0.05(+1.10%) |
Oct 16, 2009 | 4.589 | 4.742 | 4.589 | 4.742 | 291,048 | +0.13(+2.88%) |
Oct 15, 2009 | 4.662 | 4.678 | 4.489 | 4.609 | 499,652 | -0.06(-1.21%) |
Oct 14, 2009 | 4.931 | 4.931 | 4.573 | 4.666 | 506,010 | -0.27(-5.38%) |
Oct 13, 2009 | 4.907 | 4.967 | 4.907 | 4.931 | 104,881 | +0.01(+0.16%) |
Oct 12, 2009 | 4.983 | 5.039 | 4.907 | 4.923 | 176,422 | -0.16(-3.24%) |
Oct 09, 2009 | 5.192 | 5.192 | 5.063 | 5.087 | 120,354 | -0.08(-1.63%) |
Oct 08, 2009 | 5.148 | 5.176 | 5.100 | 5.172 | 177,937 | +0.02(+0.39%) |
Oct 07, 2009 | 5.160 | 5.176 | 5.132 | 5.152 | 120,601 | +0.00(+0.00%) |
Oct 06, 2009 | 5.124 | 5.196 | 5.106 | 5.152 | 202,416 | +0.07(+1.34%) |
Oct 05, 2009 | 4.939 | 5.083 | 4.939 | 5.083 | 425,112 | +0.12(+2.43%) |
Oct 02, 2009 | 4.911 | 4.971 | 4.903 | 4.963 | 81,567 | +0.04(+0.90%) |
Oct 01, 2009 | 4.911 | 4.939 | 4.883 | 4.919 | 131,669 | +0.01(+0.16%) |
Sep 30, 2009 | 4.963 | 4.963 | 4.887 | 4.911 | 258,365 | -0.01(-0.24%) |
Sep 29, 2009 | 4.971 | 4.971 | 4.907 | 4.923 | 173,603 | -0.03(-0.65%) |
Sep 28, 2009 | 4.883 | 4.955 | 4.878 | 4.955 | 114,514 | +0.09(+1.82%) |
Sep 25, 2009 | 4.883 | 4.895 | 4.734 | 4.866 | 251,716 | -0.05(-1.06%) |
Sep 24, 2009 | 4.983 | 4.983 | 4.907 | 4.919 | 188,837 | -0.07(-1.45%) |
Sep 23, 2009 | 4.947 | 5.003 | 4.947 | 4.991 | 139,316 | +0.00(+0.08%) |
Sep 22, 2009 | 5.035 | 5.067 | 4.935 | 4.987 | 268,652 | -0.10(-1.97%) |
Sep 21, 2009 | 5.140 | 5.140 | 5.055 | 5.087 | 80,098 | -0.03(-0.55%) |
Sep 18, 2009 | 5.100 | 5.116 | 5.027 | 5.116 | 142,962 | +0.07(+1.35%) |
Sep 17, 2009 | 5.100 | 5.100 | 5.011 | 5.047 | 124,393 | +0.06(+1.21%) |
Sep 16, 2009 | 4.987 | 5.059 | 4.971 | 4.987 | 128,198 | -0.01(-0.16%) |
Sep 15, 2009 | 4.983 | 5.031 | 4.963 | 4.995 | 215,732 | +0.05(+1.06%) |
Sep 14, 2009 | 4.887 | 4.943 | 4.870 | 4.943 | 91,299 | +0.08(+1.65%) |
Sep 11, 2009 | 4.862 | 4.907 | 4.851 | 4.862 | 238,161 | -0.06(-1.20%) |
Sep 10, 2009 | 4.923 | 4.942 | 4.887 | 4.922 | 107,494 | -0.00(-0.02%) |
Sep 09, 2009 | 4.874 | 4.947 | 4.862 | 4.923 | 174,269 | +0.05(+0.99%) |
Sep 08, 2009 | 4.714 | 4.874 | 4.702 | 4.874 | 148,564 | +0.16(+3.41%) |
Sep 04, 2009 | 4.621 | 4.730 | 4.621 | 4.714 | 128,653 | +0.10(+2.18%) |
Sep 03, 2009 | 4.625 | 4.643 | 4.593 | 4.613 | 114,927 | -0.00(-0.09%) |
Sep 02, 2009 | 4.613 | 4.621 | 4.577 | 4.617 | 81,146 | -0.02(-0.43%) |
Sep 01, 2009 | 4.593 | 4.641 | 4.589 | 4.637 | 127,884 | +0.05(+1.05%) |
Aug 31, 2009 | 4.585 | 4.609 | 4.569 | 4.589 | 64,110 | +0.02(+0.53%) |
Aug 28, 2009 | 4.589 | 4.605 | 4.561 | 4.565 | 140,294 | -0.02(-0.35%) |
Aug 27, 2009 | 4.561 | 4.593 | 4.561 | 4.581 | 59,282 | +0.02(+0.44%) |
Aug 26, 2009 | 4.569 | 4.581 | 4.541 | 4.561 | 68,512 | +0.02(+0.35%) |
Aug 25, 2009 | 4.569 | 4.569 | 4.529 | 4.545 | 85,374 | -0.02(-0.35%) |
Aug 24, 2009 | 4.573 | 4.613 | 4.489 | 4.561 | 126,648 | +0.00(+0.00%) |
Aug 21, 2009 | 4.481 | 4.569 | 4.481 | 4.561 | 158,836 | +0.09(+2.07%) |
Aug 20, 2009 | 4.400 | 4.481 | 4.400 | 4.469 | 113,904 | +0.11(+2.49%) |
Aug 19, 2009 | 4.328 | 4.420 | 4.288 | 4.360 | 95,636 | +0.05(+1.12%) |
Aug 18, 2009 | 4.240 | 4.340 | 4.236 | 4.312 | 97,184 | +0.08(+2.00%) |
Aug 17, 2009 | 4.300 | 4.300 | 4.228 | 4.228 | 94,546 | -0.07(-1.68%) |
Aug 14, 2009 | 4.348 | 4.380 | 4.300 | 4.300 | 59,909 | -0.06(-1.29%) |
Aug 13, 2009 | 4.336 | 4.376 | 4.306 | 4.356 | 31,872 | +0.02(+0.56%) |
Aug 12, 2009 | 4.376 | 4.377 | 4.288 | 4.332 | 95,547 | -0.04(-1.01%) |
Aug 11, 2009 | 4.328 | 4.392 | 4.328 | 4.376 | 124,271 | +0.04(+0.93%) |
Aug 10, 2009 | 4.388 | 4.392 | 4.296 | 4.336 | 119,881 | -0.02(-0.48%) |
Aug 07, 2009 | 4.400 | 4.416 | 4.352 | 4.357 | 47,823 | -0.02(-0.44%) |
Aug 06, 2009 | 4.352 | 4.420 | 4.344 | 4.376 | 129,519 | +0.04(+0.83%) |
Aug 05, 2009 | 4.408 | 4.444 | 4.332 | 4.340 | 102,390 | -0.08(-1.82%) |
Aug 04, 2009 | 4.356 | 4.465 | 4.352 | 4.420 | 119,287 | +0.07(+1.57%) |