Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.482 | 5.502 | 5.194 | 5.206 | 405,730 | -0.28(-5.08%) |
Oct 29, 2009 | 5.446 | 5.508 | 5.446 | 5.485 | 212,205 | +0.06(+1.04%) |
Oct 28, 2009 | 5.562 | 5.594 | 5.411 | 5.428 | 273,763 | -0.17(-3.07%) |
Oct 27, 2009 | 5.559 | 5.698 | 5.173 | 5.600 | 307,713 | -0.08(-1.36%) |
Oct 26, 2009 | 5.725 | 5.769 | 5.648 | 5.677 | 255,501 | -0.05(-0.88%) |
Oct 23, 2009 | 5.710 | 5.734 | 5.698 | 5.728 | 261,735 | +0.02(+0.36%) |
Oct 22, 2009 | 5.663 | 5.707 | 5.614 | 5.707 | 159,359 | +0.08(+1.37%) |
Oct 21, 2009 | 5.651 | 5.728 | 5.630 | 5.630 | 152,296 | -0.06(-1.04%) |
Oct 20, 2009 | 5.660 | 5.691 | 5.651 | 5.689 | 155,490 | +0.01(+0.21%) |
Oct 19, 2009 | 5.645 | 5.728 | 5.642 | 5.677 | 194,975 | +0.04(+0.63%) |
Oct 16, 2009 | 5.624 | 5.654 | 5.580 | 5.642 | 276,030 | -0.01(-0.10%) |
Oct 15, 2009 | 5.502 | 5.651 | 5.502 | 5.648 | 245,804 | +0.08(+1.44%) |
Oct 14, 2009 | 5.523 | 5.582 | 5.514 | 5.568 | 162,645 | +0.08(+1.51%) |
Oct 13, 2009 | 5.431 | 5.523 | 5.431 | 5.485 | 204,730 | +0.00(+0.00%) |
Oct 12, 2009 | 5.499 | 5.514 | 5.458 | 5.485 | 283,144 | +0.00(+0.00%) |
Oct 09, 2009 | 5.434 | 5.571 | 5.431 | 5.485 | 419,411 | +0.02(+0.32%) |
Oct 08, 2009 | 5.399 | 5.479 | 5.399 | 5.467 | 186,900 | +0.07(+1.32%) |
Oct 07, 2009 | 5.322 | 5.422 | 5.322 | 5.396 | 169,478 | +0.02(+0.39%) |
Oct 06, 2009 | 5.298 | 5.405 | 5.298 | 5.375 | 247,045 | +0.09(+1.80%) |
Oct 05, 2009 | 5.233 | 5.301 | 5.233 | 5.280 | 205,627 | +0.03(+0.62%) |
Oct 02, 2009 | 5.135 | 5.261 | 4.723 | 5.247 | 262,861 | -0.12(-2.32%) |
Oct 01, 2009 | 5.467 | 5.467 | 5.348 | 5.372 | 125,464 | -0.08(-1.52%) |
Sep 30, 2009 | 5.494 | 5.494 | 5.393 | 5.455 | 127,025 | +0.01(+0.27%) |
Sep 29, 2009 | 5.425 | 5.473 | 5.393 | 5.440 | 128,118 | +0.02(+0.33%) |
Sep 28, 2009 | 5.422 | 5.464 | 5.405 | 5.422 | 140,828 | +0.02(+0.38%) |
Sep 25, 2009 | 5.396 | 5.416 | 5.351 | 5.402 | 187,956 | +0.02(+0.39%) |
Sep 24, 2009 | 5.562 | 5.562 | 5.360 | 5.381 | 202,649 | -0.13(-2.31%) |
Sep 23, 2009 | 5.565 | 5.584 | 5.508 | 5.508 | 141,091 | -0.02(-0.32%) |
Sep 22, 2009 | 5.550 | 5.568 | 5.517 | 5.526 | 141,877 | -0.00(-0.05%) |
Sep 21, 2009 | 5.615 | 5.615 | 5.476 | 5.529 | 310,556 | -0.13(-2.36%) |
Sep 18, 2009 | 5.686 | 5.686 | 5.606 | 5.663 | 106,480 | +0.02(+0.37%) |
Sep 17, 2009 | 5.677 | 5.728 | 5.582 | 5.642 | 203,782 | +0.06(+1.01%) |
Sep 16, 2009 | 5.585 | 5.665 | 5.550 | 5.585 | 194,068 | +0.03(+0.59%) |
Sep 15, 2009 | 5.413 | 5.553 | 5.413 | 5.553 | 198,244 | +0.12(+2.13%) |
Sep 14, 2009 | 5.295 | 5.437 | 5.260 | 5.437 | 318,051 | +0.11(+2.06%) |
Sep 11, 2009 | 5.292 | 5.336 | 5.283 | 5.328 | 119,685 | +0.06(+1.13%) |
Sep 10, 2009 | 5.242 | 5.277 | 5.203 | 5.268 | 153,295 | +0.03(+0.51%) |
Sep 09, 2009 | 5.203 | 5.250 | 5.159 | 5.242 | 220,796 | +0.04(+0.86%) |
Sep 08, 2009 | 5.138 | 5.210 | 5.135 | 5.197 | 141,560 | +0.08(+1.59%) |
Sep 04, 2009 | 5.022 | 5.129 | 5.022 | 5.116 | 94,303 | +0.08(+1.69%) |
Sep 03, 2009 | 4.987 | 5.031 | 4.939 | 5.031 | 131,805 | +0.09(+1.80%) |
Sep 02, 2009 | 4.998 | 4.998 | 4.921 | 4.942 | 181,207 | -0.04(-0.77%) |
Sep 01, 2009 | 5.081 | 5.182 | 4.948 | 4.981 | 366,643 | -0.19(-3.67%) |
Aug 31, 2009 | 5.162 | 5.179 | 5.142 | 5.170 | 139,920 | -0.02(-0.46%) |
Aug 28, 2009 | 5.144 | 5.215 | 5.099 | 5.194 | 299,344 | +0.05(+0.98%) |
Aug 27, 2009 | 5.156 | 5.156 | 5.081 | 5.144 | 147,658 | -0.01(-0.11%) |
Aug 26, 2009 | 5.147 | 5.167 | 5.105 | 5.150 | 179,507 | +0.01(+0.23%) |
Aug 25, 2009 | 5.108 | 5.167 | 5.099 | 5.138 | 259,175 | +0.05(+0.99%) |
Aug 24, 2009 | 5.013 | 5.114 | 5.001 | 5.087 | 244,434 | +0.12(+2.39%) |
Aug 21, 2009 | 4.972 | 5.022 | 4.942 | 4.969 | 221,235 | +0.05(+1.09%) |
Aug 20, 2009 | 4.936 | 4.937 | 4.892 | 4.915 | 225,960 | -0.04(-0.78%) |
Aug 19, 2009 | 4.847 | 4.954 | 4.847 | 4.954 | 249,093 | +0.06(+1.15%) |
Aug 18, 2009 | 4.889 | 4.898 | 4.850 | 4.898 | 355,033 | +0.02(+0.42%) |
Aug 17, 2009 | 4.921 | 4.957 | 4.826 | 4.877 | 280,958 | -0.15(-2.95%) |
Aug 14, 2009 | 5.010 | 5.037 | 4.963 | 5.025 | 330,171 | +0.03(+0.53%) |
Aug 13, 2009 | 5.010 | 5.010 | 4.954 | 4.998 | 241,078 | +0.05(+1.08%) |
Aug 12, 2009 | 4.901 | 4.995 | 4.898 | 4.945 | 276,512 | +0.00(+0.06%) |
Aug 11, 2009 | 4.951 | 4.984 | 4.892 | 4.942 | 187,453 | -0.05(-1.01%) |
Aug 10, 2009 | 4.957 | 5.013 | 4.957 | 4.993 | 192,462 | -0.01(-0.24%) |
Aug 07, 2009 | 4.972 | 5.049 | 4.972 | 5.004 | 173,914 | +0.05(+1.02%) |
Aug 06, 2009 | 5.010 | 5.037 | 4.901 | 4.954 | 215,032 | -0.06(-1.12%) |
Aug 05, 2009 | 5.019 | 5.052 | 4.960 | 5.010 | 225,316 | -0.03(-0.65%) |
Aug 04, 2009 | 4.951 | 5.061 | 4.942 | 5.043 | 373,602 | +0.04(+0.77%) |