Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.533 | 5.548 | 5.427 | 5.467 | 593,983 | -0.07(-1.20%) |
Sep 29, 2009 | 5.494 | 5.557 | 5.456 | 5.533 | 401,410 | +0.06(+1.05%) |
Sep 28, 2009 | 5.364 | 5.494 | 5.360 | 5.476 | 352,578 | +0.09(+1.77%) |
Sep 25, 2009 | 5.382 | 5.494 | 5.336 | 5.381 | 383,030 | -0.05(-0.83%) |
Sep 24, 2009 | 5.503 | 5.503 | 5.327 | 5.426 | 593,717 | -0.01(-0.14%) |
Sep 23, 2009 | 5.571 | 5.571 | 5.405 | 5.434 | 633,953 | -0.14(-2.52%) |
Sep 22, 2009 | 5.456 | 5.596 | 5.456 | 5.574 | 785,899 | +0.12(+2.18%) |
Sep 21, 2009 | 5.516 | 5.529 | 5.354 | 5.455 | 782,762 | -0.12(-2.22%) |
Sep 18, 2009 | 5.578 | 5.578 | 5.339 | 5.578 | 1,398,640 | +0.09(+1.65%) |
Sep 17, 2009 | 5.506 | 5.536 | 5.360 | 5.488 | 799,623 | +0.00(+0.08%) |
Sep 16, 2009 | 5.382 | 5.518 | 5.331 | 5.483 | 938,675 | +0.18(+3.32%) |
Sep 15, 2009 | 5.262 | 5.412 | 5.242 | 5.307 | 709,488 | +0.03(+0.57%) |
Sep 14, 2009 | 5.152 | 5.297 | 5.094 | 5.277 | 730,329 | +0.13(+2.55%) |
Sep 11, 2009 | 5.057 | 5.146 | 5.054 | 5.146 | 452,689 | +0.10(+2.00%) |
Sep 10, 2009 | 5.096 | 5.117 | 5.045 | 5.045 | 436,352 | -0.07(-1.33%) |
Sep 09, 2009 | 5.126 | 5.152 | 5.058 | 5.112 | 363,556 | +0.05(+1.04%) |
Sep 08, 2009 | 4.983 | 5.079 | 4.962 | 5.060 | 604,463 | +0.14(+2.85%) |
Sep 04, 2009 | 4.968 | 4.975 | 4.889 | 4.919 | 378,712 | -0.01(-0.24%) |
Sep 03, 2009 | 4.879 | 5.002 | 4.847 | 4.931 | 399,446 | +0.05(+1.08%) |
Sep 02, 2009 | 4.919 | 4.974 | 4.862 | 4.879 | 463,328 | -0.05(-1.01%) |
Sep 01, 2009 | 5.016 | 5.054 | 4.919 | 4.928 | 704,003 | -0.06(-1.24%) |
Aug 31, 2009 | 5.042 | 5.042 | 4.938 | 4.990 | 542,094 | -0.05(-1.02%) |
Aug 28, 2009 | 5.087 | 5.111 | 5.010 | 5.042 | 611,374 | -0.02(-0.46%) |
Aug 27, 2009 | 5.073 | 5.094 | 4.999 | 5.065 | 1,012,234 | -0.05(-0.90%) |
Aug 26, 2009 | 5.179 | 5.186 | 5.073 | 5.111 | 899,700 | -0.06(-1.20%) |
Aug 25, 2009 | 5.212 | 5.290 | 5.141 | 5.173 | 940,559 | -0.07(-1.28%) |
Aug 24, 2009 | 5.277 | 5.336 | 5.212 | 5.240 | 900,801 | -0.01(-0.13%) |
Aug 21, 2009 | 5.225 | 5.283 | 5.189 | 5.247 | 383,819 | +0.13(+2.50%) |
Aug 20, 2009 | 5.126 | 5.183 | 5.071 | 5.118 | 339,279 | +0.03(+0.65%) |
Aug 19, 2009 | 5.004 | 5.153 | 4.990 | 5.085 | 315,805 | -0.02(-0.33%) |
Aug 18, 2009 | 5.112 | 5.112 | 5.028 | 5.102 | 694,286 | +0.04(+0.77%) |
Aug 17, 2009 | 5.277 | 5.290 | 4.948 | 5.063 | 998,418 | -0.27(-5.01%) |
Aug 14, 2009 | 5.446 | 5.453 | 5.277 | 5.329 | 567,597 | -0.10(-1.78%) |
Aug 13, 2009 | 5.307 | 5.443 | 5.307 | 5.426 | 665,539 | +0.14(+2.65%) |
Aug 12, 2009 | 5.296 | 5.387 | 5.278 | 5.286 | 1,059,725 | -0.12(-2.20%) |
Aug 11, 2009 | 5.438 | 5.457 | 5.316 | 5.405 | 700,209 | -0.05(-0.88%) |
Aug 10, 2009 | 5.453 | 5.500 | 5.360 | 5.453 | 651,211 | +0.03(+0.47%) |
Aug 07, 2009 | 5.471 | 5.471 | 5.352 | 5.427 | 459,905 | +0.04(+0.76%) |
Aug 06, 2009 | 5.396 | 5.420 | 5.342 | 5.387 | 823,329 | -0.03(-0.58%) |
Aug 05, 2009 | 5.491 | 5.510 | 5.253 | 5.418 | 978,094 | -0.11(-1.99%) |
Aug 04, 2009 | 5.423 | 5.578 | 5.423 | 5.529 | 958,454 | +0.01(+0.22%) |
Aug 03, 2009 | 5.360 | 5.617 | 5.360 | 5.516 | 1,519,565 | +0.16(+3.01%) |
Jul 31, 2009 | 5.277 | 5.370 | 5.277 | 5.355 | 457,265 | +0.09(+1.63%) |
Jul 30, 2009 | 5.277 | 5.424 | 5.204 | 5.269 | 1,129,424 | -0.01(-0.14%) |
Jul 29, 2009 | 5.227 | 5.325 | 4.977 | 5.277 | 1,777,691 | -0.05(-0.85%) |
Jul 28, 2009 | 5.452 | 5.512 | 5.277 | 5.322 | 1,298,981 | -0.36(-6.27%) |
Jul 27, 2009 | 5.747 | 5.803 | 5.532 | 5.678 | 855,531 | +0.03(+0.59%) |
Jul 24, 2009 | 5.556 | 5.682 | 5.544 | 5.645 | 401,350 | +0.10(+1.85%) |
Jul 23, 2009 | 5.568 | 5.616 | 5.512 | 5.542 | 554,378 | +0.03(+0.46%) |
Jul 22, 2009 | 5.450 | 5.557 | 5.345 | 5.516 | 299,807 | +0.04(+0.77%) |
Jul 21, 2009 | 5.578 | 5.578 | 5.450 | 5.474 | 580,538 | -0.07(-1.22%) |
Jul 20, 2009 | 5.414 | 5.578 | 5.345 | 5.542 | 642,131 | +0.19(+3.55%) |
Jul 17, 2009 | 5.427 | 5.427 | 5.292 | 5.352 | 618,034 | -0.03(-0.62%) |
Jul 16, 2009 | 5.201 | 5.396 | 5.170 | 5.385 | 538,213 | +0.15(+2.82%) |
Jul 15, 2009 | 5.140 | 5.311 | 5.140 | 5.238 | 664,763 | +0.19(+3.83%) |
Jul 14, 2009 | 5.020 | 5.094 | 4.919 | 5.045 | 616,614 | +0.01(+0.24%) |
Jul 13, 2009 | 4.931 | 5.045 | 4.824 | 5.032 | 510,269 | +0.10(+2.08%) |
Jul 10, 2009 | 4.799 | 4.996 | 4.719 | 4.930 | 937,401 | +0.14(+2.86%) |
Jul 09, 2009 | 4.761 | 4.859 | 4.690 | 4.793 | 542,651 | +0.10(+2.05%) |
Jul 08, 2009 | 4.711 | 4.735 | 4.644 | 4.696 | 351,451 | -0.02(-0.38%) |
Jul 07, 2009 | 4.751 | 4.806 | 4.711 | 4.714 | 514,700 | -0.08(-1.70%) |
Jul 06, 2009 | 4.827 | 4.901 | 4.641 | 4.796 | 1,212,176 | -0.15(-3.02%) |
Jul 02, 2009 | 5.028 | 5.043 | 4.876 | 4.945 | 389,742 | -0.08(-1.53%) |