Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.456 | 5.456 | 5.356 | 5.417 | 127,907 | +0.01(+0.27%) |
Sep 29, 2009 | 5.388 | 5.435 | 5.356 | 5.403 | 129,007 | +0.02(+0.33%) |
Sep 28, 2009 | 5.385 | 5.426 | 5.367 | 5.385 | 141,805 | +0.02(+0.38%) |
Sep 25, 2009 | 5.359 | 5.379 | 5.314 | 5.364 | 189,260 | +0.02(+0.39%) |
Sep 24, 2009 | 5.523 | 5.523 | 5.323 | 5.344 | 204,055 | -0.13(-2.31%) |
Sep 23, 2009 | 5.526 | 5.545 | 5.470 | 5.470 | 142,070 | -0.02(-0.32%) |
Sep 22, 2009 | 5.512 | 5.529 | 5.479 | 5.488 | 142,861 | -0.00(-0.05%) |
Sep 21, 2009 | 5.576 | 5.576 | 5.438 | 5.491 | 312,711 | -0.13(-2.36%) |
Sep 18, 2009 | 5.647 | 5.647 | 5.568 | 5.624 | 107,219 | +0.02(+0.37%) |
Sep 17, 2009 | 5.638 | 5.688 | 5.544 | 5.603 | 205,196 | +0.06(+1.01%) |
Sep 16, 2009 | 5.547 | 5.626 | 5.512 | 5.547 | 195,415 | +0.03(+0.59%) |
Sep 15, 2009 | 5.376 | 5.515 | 5.376 | 5.515 | 199,619 | +0.11(+2.13%) |
Sep 14, 2009 | 5.258 | 5.400 | 5.223 | 5.400 | 320,258 | +0.11(+2.06%) |
Sep 11, 2009 | 5.255 | 5.300 | 5.247 | 5.291 | 120,516 | +0.06(+1.13%) |
Sep 10, 2009 | 5.205 | 5.241 | 5.167 | 5.232 | 154,358 | +0.03(+0.51%) |
Sep 09, 2009 | 5.167 | 5.214 | 5.123 | 5.205 | 222,328 | +0.04(+0.86%) |
Sep 08, 2009 | 5.102 | 5.174 | 5.099 | 5.161 | 142,542 | +0.08(+1.59%) |
Sep 04, 2009 | 4.988 | 5.094 | 4.988 | 5.081 | 94,958 | +0.08(+1.69%) |
Sep 03, 2009 | 4.952 | 4.996 | 4.905 | 4.996 | 132,719 | +0.09(+1.80%) |
Sep 02, 2009 | 4.964 | 4.964 | 4.887 | 4.908 | 182,464 | -0.04(-0.77%) |
Sep 01, 2009 | 5.046 | 5.147 | 4.914 | 4.946 | 369,188 | -0.19(-3.67%) |
Aug 31, 2009 | 5.126 | 5.144 | 5.107 | 5.135 | 140,891 | -0.02(-0.46%) |
Aug 28, 2009 | 5.108 | 5.179 | 5.064 | 5.158 | 301,421 | +0.05(+0.98%) |
Aug 27, 2009 | 5.120 | 5.120 | 5.046 | 5.108 | 148,683 | -0.01(-0.11%) |
Aug 26, 2009 | 5.111 | 5.132 | 5.070 | 5.114 | 180,752 | +0.01(+0.23%) |
Aug 25, 2009 | 5.073 | 5.132 | 5.064 | 5.102 | 260,973 | +0.05(+0.99%) |
Aug 24, 2009 | 4.979 | 5.079 | 4.967 | 5.052 | 246,131 | +0.12(+2.39%) |
Aug 21, 2009 | 4.938 | 4.988 | 4.908 | 4.935 | 222,770 | +0.05(+1.09%) |
Aug 20, 2009 | 4.902 | 4.903 | 4.858 | 4.882 | 227,528 | -0.04(-0.78%) |
Aug 19, 2009 | 4.814 | 4.920 | 4.814 | 4.920 | 250,821 | +0.06(+1.15%) |
Aug 18, 2009 | 4.855 | 4.864 | 4.817 | 4.864 | 357,497 | +0.02(+0.42%) |
Aug 17, 2009 | 4.887 | 4.923 | 4.793 | 4.843 | 282,907 | -0.15(-2.95%) |
Aug 14, 2009 | 4.976 | 5.002 | 4.929 | 4.990 | 332,462 | +0.03(+0.53%) |
Aug 13, 2009 | 4.976 | 4.976 | 4.920 | 4.964 | 242,751 | +0.05(+1.08%) |
Aug 12, 2009 | 4.867 | 4.961 | 4.864 | 4.911 | 278,431 | +0.00(+0.06%) |
Aug 11, 2009 | 4.917 | 4.949 | 4.858 | 4.908 | 188,754 | -0.05(-1.01%) |
Aug 10, 2009 | 4.923 | 4.979 | 4.923 | 4.958 | 193,798 | -0.01(-0.24%) |
Aug 07, 2009 | 4.938 | 5.014 | 4.938 | 4.970 | 175,121 | +0.05(+1.02%) |
Aug 06, 2009 | 4.976 | 5.002 | 4.867 | 4.920 | 216,524 | -0.06(-1.12%) |
Aug 05, 2009 | 4.985 | 5.017 | 4.926 | 4.976 | 226,879 | -0.03(-0.65%) |
Aug 04, 2009 | 4.917 | 5.026 | 4.908 | 5.008 | 376,194 | +0.04(+0.77%) |
Aug 03, 2009 | 4.949 | 4.988 | 4.905 | 4.970 | 266,832 | +0.07(+1.44%) |
Jul 31, 2009 | 4.829 | 4.902 | 4.829 | 4.899 | 148,591 | +0.03(+0.67%) |
Jul 30, 2009 | 4.829 | 4.882 | 4.829 | 4.867 | 226,285 | +0.08(+1.66%) |
Jul 29, 2009 | 4.843 | 4.843 | 4.732 | 4.787 | 209,680 | -0.06(-1.16%) |
Jul 28, 2009 | 4.843 | 4.858 | 4.799 | 4.843 | 210,719 | +0.01(+0.12%) |
Jul 27, 2009 | 4.846 | 4.861 | 4.826 | 4.837 | 143,418 | +0.01(+0.24%) |
Jul 24, 2009 | 4.784 | 4.830 | 4.755 | 4.826 | 1,290 | -0.02(-0.49%) |
Jul 23, 2009 | 4.711 | 4.849 | 4.705 | 4.849 | 282,924 | +0.14(+2.94%) |
Jul 22, 2009 | 4.681 | 4.711 | 4.646 | 4.711 | 174,428 | +0.01(+0.31%) |
Jul 21, 2009 | 4.705 | 4.705 | 4.578 | 4.696 | 323,909 | +0.05(+1.14%) |
Jul 20, 2009 | 4.664 | 4.673 | 4.590 | 4.643 | 205,281 | +0.01(+0.32%) |
Jul 17, 2009 | 4.587 | 4.640 | 4.567 | 4.628 | 147,232 | +0.05(+1.03%) |
Jul 16, 2009 | 4.519 | 4.581 | 4.478 | 4.581 | 214,995 | +0.09(+2.03%) |
Jul 15, 2009 | 4.384 | 4.505 | 4.379 | 4.490 | 193,903 | +0.17(+3.88%) |
Jul 14, 2009 | 4.287 | 4.322 | 4.275 | 4.322 | 192,035 | +0.08(+1.87%) |
Jul 13, 2009 | 4.184 | 4.246 | 4.178 | 4.243 | 233,452 | +0.04(+0.98%) |
Jul 10, 2009 | 4.193 | 4.216 | 4.143 | 4.201 | 192,253 | -0.03(-0.70%) |
Jul 09, 2009 | 4.251 | 4.287 | 4.216 | 4.231 | 155,693 | +0.04(+0.99%) |
Jul 08, 2009 | 4.249 | 4.269 | 4.146 | 4.190 | 152,704 | -0.08(-1.79%) |
Jul 07, 2009 | 4.322 | 4.322 | 4.251 | 4.266 | 237,779 | -0.05(-1.16%) |
Jul 06, 2009 | 4.325 | 4.369 | 4.302 | 4.316 | 307,729 | -0.06(-1.29%) |
Jul 02, 2009 | 4.372 | 4.422 | 4.328 | 4.372 | 135,450 | -0.08(-1.84%) |