Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.481 | 5.502 | 5.194 | 5.205 | 405,776 | -0.28(-5.08%) |
Oct 29, 2009 | 5.446 | 5.508 | 5.446 | 5.484 | 212,229 | +0.06(+1.04%) |
Oct 28, 2009 | 5.561 | 5.594 | 5.410 | 5.428 | 273,794 | -0.17(-3.07%) |
Oct 27, 2009 | 5.558 | 5.697 | 5.173 | 5.600 | 307,747 | -0.08(-1.36%) |
Oct 26, 2009 | 5.724 | 5.769 | 5.647 | 5.677 | 255,530 | -0.05(-0.88%) |
Oct 23, 2009 | 5.709 | 5.733 | 5.698 | 5.727 | 261,764 | +0.02(+0.36%) |
Oct 22, 2009 | 5.662 | 5.706 | 5.614 | 5.706 | 159,377 | +0.08(+1.37%) |
Oct 21, 2009 | 5.650 | 5.727 | 5.629 | 5.629 | 152,313 | -0.06(-1.04%) |
Oct 20, 2009 | 5.659 | 5.691 | 5.650 | 5.689 | 155,508 | +0.01(+0.21%) |
Oct 19, 2009 | 5.644 | 5.727 | 5.641 | 5.677 | 194,997 | +0.04(+0.63%) |
Oct 16, 2009 | 5.623 | 5.653 | 5.579 | 5.641 | 276,061 | -0.01(-0.10%) |
Oct 15, 2009 | 5.502 | 5.650 | 5.502 | 5.647 | 245,831 | +0.08(+1.44%) |
Oct 14, 2009 | 5.523 | 5.582 | 5.514 | 5.567 | 162,663 | +0.08(+1.51%) |
Oct 13, 2009 | 5.431 | 5.523 | 5.431 | 5.484 | 204,753 | +0.00(+0.00%) |
Oct 12, 2009 | 5.499 | 5.514 | 5.457 | 5.484 | 283,175 | +0.00(+0.00%) |
Oct 09, 2009 | 5.434 | 5.570 | 5.431 | 5.484 | 419,458 | +0.02(+0.32%) |
Oct 08, 2009 | 5.398 | 5.478 | 5.398 | 5.466 | 186,921 | +0.07(+1.32%) |
Oct 07, 2009 | 5.321 | 5.422 | 5.321 | 5.395 | 169,497 | +0.02(+0.39%) |
Oct 06, 2009 | 5.297 | 5.404 | 5.297 | 5.374 | 247,073 | +0.09(+1.80%) |
Oct 05, 2009 | 5.232 | 5.300 | 5.232 | 5.279 | 205,650 | +0.03(+0.62%) |
Oct 02, 2009 | 5.134 | 5.261 | 4.722 | 5.247 | 262,891 | -0.12(-2.32%) |
Oct 01, 2009 | 5.466 | 5.466 | 5.348 | 5.371 | 125,478 | -0.08(-1.52%) |
Sep 30, 2009 | 5.493 | 5.493 | 5.392 | 5.454 | 127,039 | +0.01(+0.27%) |
Sep 29, 2009 | 5.425 | 5.472 | 5.392 | 5.440 | 128,132 | +0.02(+0.33%) |
Sep 28, 2009 | 5.422 | 5.463 | 5.404 | 5.422 | 140,843 | +0.02(+0.38%) |
Sep 25, 2009 | 5.395 | 5.416 | 5.351 | 5.401 | 187,977 | +0.02(+0.39%) |
Sep 24, 2009 | 5.561 | 5.561 | 5.360 | 5.380 | 202,672 | -0.13(-2.31%) |
Sep 23, 2009 | 5.564 | 5.583 | 5.508 | 5.508 | 141,107 | -0.02(-0.32%) |
Sep 22, 2009 | 5.549 | 5.567 | 5.517 | 5.526 | 141,893 | -0.00(-0.05%) |
Sep 21, 2009 | 5.614 | 5.614 | 5.475 | 5.529 | 310,591 | -0.13(-2.36%) |
Sep 18, 2009 | 5.686 | 5.686 | 5.606 | 5.662 | 106,492 | +0.02(+0.37%) |
Sep 17, 2009 | 5.677 | 5.727 | 5.582 | 5.641 | 203,805 | +0.06(+1.01%) |
Sep 16, 2009 | 5.585 | 5.665 | 5.549 | 5.585 | 194,090 | +0.03(+0.59%) |
Sep 15, 2009 | 5.413 | 5.552 | 5.413 | 5.552 | 198,266 | +0.12(+2.13%) |
Sep 14, 2009 | 5.294 | 5.437 | 5.259 | 5.437 | 318,087 | +0.11(+2.06%) |
Sep 11, 2009 | 5.291 | 5.336 | 5.282 | 5.327 | 119,699 | +0.06(+1.13%) |
Sep 10, 2009 | 5.241 | 5.277 | 5.202 | 5.268 | 153,312 | +0.03(+0.51%) |
Sep 09, 2009 | 5.202 | 5.250 | 5.158 | 5.241 | 220,821 | +0.04(+0.86%) |
Sep 08, 2009 | 5.137 | 5.209 | 5.134 | 5.197 | 141,576 | +0.08(+1.59%) |
Sep 04, 2009 | 5.022 | 5.128 | 5.022 | 5.115 | 94,314 | +0.08(+1.69%) |
Sep 03, 2009 | 4.986 | 5.030 | 4.939 | 5.030 | 131,820 | +0.09(+1.80%) |
Sep 02, 2009 | 4.998 | 4.998 | 4.921 | 4.942 | 181,227 | -0.04(-0.77%) |
Sep 01, 2009 | 5.081 | 5.182 | 4.947 | 4.980 | 366,684 | -0.19(-3.67%) |
Aug 31, 2009 | 5.161 | 5.179 | 5.142 | 5.170 | 139,936 | -0.02(-0.46%) |
Aug 28, 2009 | 5.143 | 5.214 | 5.099 | 5.194 | 299,378 | +0.05(+0.98%) |
Aug 27, 2009 | 5.155 | 5.155 | 5.081 | 5.143 | 147,675 | -0.01(-0.11%) |
Aug 26, 2009 | 5.146 | 5.167 | 5.105 | 5.149 | 179,527 | +0.01(+0.23%) |
Aug 25, 2009 | 5.108 | 5.167 | 5.099 | 5.137 | 259,204 | +0.05(+0.99%) |
Aug 24, 2009 | 5.013 | 5.113 | 5.001 | 5.087 | 244,462 | +0.12(+2.39%) |
Aug 21, 2009 | 4.971 | 5.022 | 4.942 | 4.968 | 221,259 | +0.05(+1.09%) |
Aug 20, 2009 | 4.936 | 4.936 | 4.891 | 4.915 | 225,985 | -0.04(-0.78%) |
Aug 19, 2009 | 4.847 | 4.953 | 4.847 | 4.953 | 249,120 | +0.06(+1.15%) |
Aug 18, 2009 | 4.888 | 4.897 | 4.850 | 4.897 | 355,073 | +0.02(+0.42%) |
Aug 17, 2009 | 4.921 | 4.956 | 4.826 | 4.876 | 280,989 | -0.15(-2.95%) |
Aug 14, 2009 | 5.010 | 5.036 | 4.962 | 5.025 | 330,208 | +0.03(+0.53%) |
Aug 13, 2009 | 5.010 | 5.010 | 4.953 | 4.998 | 241,105 | +0.05(+1.08%) |
Aug 12, 2009 | 4.900 | 4.995 | 4.897 | 4.945 | 276,543 | +0.00(+0.06%) |
Aug 11, 2009 | 4.950 | 4.983 | 4.891 | 4.942 | 187,474 | -0.05(-1.01%) |
Aug 10, 2009 | 4.956 | 5.013 | 4.956 | 4.992 | 192,484 | -0.01(-0.24%) |
Aug 07, 2009 | 4.971 | 5.048 | 4.971 | 5.004 | 173,933 | +0.05(+1.02%) |
Aug 06, 2009 | 5.010 | 5.036 | 4.900 | 4.953 | 215,056 | -0.06(-1.12%) |
Aug 05, 2009 | 5.019 | 5.051 | 4.959 | 5.010 | 225,341 | -0.03(-0.65%) |
Aug 04, 2009 | 4.950 | 5.060 | 4.942 | 5.042 | 373,644 | +0.04(+0.77%) |