Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.087 | 5.123 | 5.023 | 5.069 | 12,435 | -0.08(-1.60%) |
Oct 29, 2009 | 5.297 | 5.297 | 5.114 | 5.151 | 9,657 | -0.10(-1.91%) |
Oct 28, 2009 | 5.288 | 5.352 | 5.251 | 5.251 | 7,224 | -0.05(-0.86%) |
Oct 27, 2009 | 5.334 | 5.370 | 5.297 | 5.297 | 11,175 | -0.01(-0.17%) |
Oct 26, 2009 | 5.388 | 5.388 | 5.306 | 5.306 | 5,981 | -0.06(-1.19%) |
Oct 23, 2009 | 5.461 | 5.461 | 5.361 | 5.370 | 14,517 | -0.10(-1.84%) |
Oct 22, 2009 | 5.407 | 5.480 | 5.407 | 5.471 | 8,675 | +0.06(+1.18%) |
Oct 21, 2009 | 5.388 | 5.543 | 5.388 | 5.407 | 11,994 | +0.02(+0.34%) |
Oct 20, 2009 | 5.407 | 5.443 | 5.388 | 5.388 | 8,365 | +0.00(+0.00%) |
Oct 19, 2009 | 5.461 | 5.534 | 5.343 | 5.388 | 17,450 | -0.03(-0.51%) |
Oct 16, 2009 | 5.489 | 5.562 | 5.416 | 5.416 | 17,773 | -0.13(-2.31%) |
Oct 15, 2009 | 5.416 | 5.589 | 5.388 | 5.544 | 18,517 | +0.05(+1.00%) |
Oct 14, 2009 | 5.480 | 5.626 | 5.443 | 5.489 | 9,853 | +0.03(+0.50%) |
Oct 13, 2009 | 5.845 | 5.845 | 5.416 | 5.461 | 9,353 | -0.41(-7.00%) |
Oct 12, 2009 | 5.799 | 5.900 | 5.626 | 5.872 | 14,562 | -0.03(-0.46%) |
Oct 09, 2009 | 5.991 | 6.046 | 5.845 | 5.900 | 4,488 | -0.08(-1.37%) |
Oct 08, 2009 | 5.964 | 6.110 | 5.964 | 5.982 | 17,905 | +0.11(+1.87%) |
Oct 07, 2009 | 5.644 | 5.872 | 5.607 | 5.872 | 7,117 | +0.21(+3.71%) |
Oct 06, 2009 | 5.160 | 5.726 | 5.160 | 5.662 | 18,187 | +0.55(+10.71%) |
Oct 05, 2009 | 5.087 | 5.251 | 5.078 | 5.114 | 27,128 | +0.05(+0.90%) |
Oct 02, 2009 | 5.206 | 5.224 | 5.032 | 5.069 | 16,948 | -0.19(-3.65%) |
Oct 01, 2009 | 5.343 | 5.397 | 5.260 | 5.260 | 8,762 | -0.11(-2.04%) |
Sep 30, 2009 | 5.489 | 5.489 | 5.306 | 5.370 | 22,718 | -0.11(-2.00%) |
Sep 29, 2009 | 5.580 | 5.580 | 5.480 | 5.480 | 2,910 | -0.07(-1.32%) |
Sep 28, 2009 | 5.589 | 5.607 | 5.516 | 5.553 | 16,856 | -0.01(-0.16%) |
Sep 25, 2009 | 5.626 | 5.626 | 5.534 | 5.562 | 7,845 | -0.02(-0.33%) |
Sep 24, 2009 | 5.589 | 5.662 | 5.553 | 5.580 | 10,701 | -0.02(-0.33%) |
Sep 23, 2009 | 5.836 | 5.836 | 5.598 | 5.598 | 10,997 | -0.05(-0.97%) |
Sep 22, 2009 | 5.936 | 5.936 | 5.635 | 5.653 | 10,073 | -0.22(-3.73%) |
Sep 21, 2009 | 5.690 | 5.872 | 5.571 | 5.872 | 13,903 | +0.12(+2.06%) |
Sep 18, 2009 | 5.598 | 5.900 | 5.589 | 5.754 | 19,790 | +0.12(+2.11%) |
Sep 17, 2009 | 5.635 | 5.653 | 5.580 | 5.635 | 1,861 | -0.03(-0.48%) |
Sep 16, 2009 | 5.589 | 5.772 | 5.571 | 5.662 | 4,603 | +0.12(+2.14%) |
Sep 15, 2009 | 5.516 | 5.544 | 5.379 | 5.544 | 6,241 | -0.01(-0.16%) |
Sep 14, 2009 | 5.489 | 5.626 | 5.489 | 5.553 | 12,961 | +0.04(+0.66%) |
Sep 11, 2009 | 5.443 | 5.525 | 5.443 | 5.516 | 2,299 | +0.06(+1.17%) |
Sep 10, 2009 | 5.461 | 5.461 | 5.324 | 5.452 | 13,800 | -0.02(-0.33%) |
Sep 09, 2009 | 5.544 | 5.544 | 5.407 | 5.471 | 7,652 | -0.05(-0.99%) |
Sep 08, 2009 | 5.662 | 5.662 | 5.498 | 5.525 | 6,898 | -0.08(-1.47%) |
Sep 04, 2009 | 5.607 | 5.708 | 5.553 | 5.607 | 6,816 | -0.03(-0.49%) |
Sep 03, 2009 | 5.637 | 5.637 | 5.571 | 5.635 | 1,751 | +0.02(+0.33%) |
Sep 02, 2009 | 5.480 | 5.781 | 5.480 | 5.617 | 6,236 | +0.13(+2.33%) |
Sep 01, 2009 | 5.498 | 5.626 | 5.461 | 5.489 | 24,034 | -0.05(-0.83%) |
Aug 31, 2009 | 5.544 | 5.544 | 5.489 | 5.534 | 10,879 | -0.07(-1.30%) |
Aug 28, 2009 | 5.818 | 5.905 | 5.598 | 5.607 | 4,999 | -0.19(-3.31%) |
Aug 27, 2009 | 5.726 | 5.799 | 5.516 | 5.799 | 2,956 | +0.04(+0.63%) |
Aug 26, 2009 | 5.598 | 5.763 | 5.589 | 5.763 | 3,284 | +0.16(+2.77%) |
Aug 25, 2009 | 5.662 | 5.699 | 5.507 | 5.607 | 7,336 | -0.03(-0.49%) |
Aug 24, 2009 | 5.964 | 5.964 | 5.617 | 5.635 | 5,858 | -0.38(-6.37%) |
Aug 21, 2009 | 6.092 | 6.092 | 5.991 | 6.018 | 20,693 | +0.09(+1.54%) |
Aug 20, 2009 | 5.964 | 5.964 | 5.881 | 5.927 | 2,318 | -0.04(-0.61%) |
Aug 19, 2009 | 5.626 | 6.073 | 5.626 | 5.964 | 4,799 | +0.26(+4.65%) |
Aug 18, 2009 | 5.370 | 5.703 | 5.370 | 5.699 | 6,515 | +0.38(+7.22%) |
Aug 17, 2009 | 5.315 | 5.397 | 5.251 | 5.315 | 4,418 | -0.11(-2.02%) |
Aug 14, 2009 | 5.845 | 5.845 | 5.388 | 5.425 | 11,312 | -0.42(-7.19%) |
Aug 13, 2009 | 5.991 | 5.991 | 5.735 | 5.845 | 3,298 | -0.15(-2.44%) |
Aug 12, 2009 | 5.909 | 6.000 | 5.909 | 5.991 | 8,153 | +0.10(+1.71%) |
Aug 11, 2009 | 6.046 | 6.046 | 5.872 | 5.891 | 2,320 | -0.17(-2.86%) |
Aug 10, 2009 | 6.000 | 6.064 | 5.964 | 6.064 | 3,708 | +0.04(+0.60%) |
Aug 07, 2009 | 6.210 | 6.210 | 6.028 | 6.028 | 8,577 | +0.03(+0.46%) |
Aug 06, 2009 | 6.073 | 6.101 | 5.909 | 6.000 | 7,126 | -0.03(-0.45%) |
Aug 05, 2009 | 6.064 | 6.082 | 5.927 | 6.028 | 5,052 | -0.04(-0.60%) |
Aug 04, 2009 | 6.092 | 6.092 | 5.955 | 6.064 | 1,861 | -0.06(-1.04%) |