Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.381 | 5.381 | 5.143 | 5.220 | 105,534 | -0.04(-0.73%) |
Sep 29, 2009 | 5.143 | 5.258 | 5.111 | 5.258 | 128,796 | +0.13(+2.51%) |
Sep 28, 2009 | 4.931 | 5.236 | 4.873 | 5.130 | 98,992 | +0.26(+5.28%) |
Sep 25, 2009 | 4.905 | 5.033 | 4.731 | 4.873 | 207,401 | -0.04(-0.92%) |
Sep 24, 2009 | 5.348 | 5.348 | 4.866 | 4.918 | 238,180 | -0.37(-6.93%) |
Sep 23, 2009 | 5.374 | 5.400 | 5.233 | 5.284 | 178,183 | -0.07(-1.32%) |
Sep 22, 2009 | 5.361 | 5.422 | 5.329 | 5.355 | 95,505 | +0.08(+1.59%) |
Sep 21, 2009 | 5.246 | 5.355 | 5.175 | 5.271 | 149,958 | -0.06(-1.09%) |
Sep 18, 2009 | 5.406 | 5.496 | 5.207 | 5.329 | 196,173 | -0.03(-0.60%) |
Sep 17, 2009 | 5.548 | 5.747 | 5.233 | 5.361 | 229,203 | -0.19(-3.42%) |
Sep 16, 2009 | 5.316 | 5.567 | 5.316 | 5.551 | 232,087 | +0.25(+4.67%) |
Sep 15, 2009 | 5.310 | 5.483 | 5.280 | 5.303 | 278,379 | +0.01(+0.12%) |
Sep 14, 2009 | 5.117 | 5.297 | 5.078 | 5.297 | 122,149 | +0.13(+2.49%) |
Sep 11, 2009 | 5.136 | 5.201 | 5.098 | 5.168 | 179,128 | +0.06(+1.26%) |
Sep 10, 2009 | 5.033 | 5.207 | 5.001 | 5.104 | 336,972 | +0.13(+2.72%) |
Sep 09, 2009 | 5.095 | 5.143 | 4.898 | 4.969 | 274,151 | +0.17(+3.62%) |
Sep 08, 2009 | 4.751 | 4.879 | 4.532 | 4.796 | 403,979 | +0.16(+3.47%) |
Sep 04, 2009 | 4.391 | 4.648 | 4.391 | 4.635 | 119,402 | +0.24(+5.56%) |
Sep 03, 2009 | 4.448 | 4.448 | 4.320 | 4.391 | 67,347 | +0.04(+0.89%) |
Sep 02, 2009 | 4.416 | 4.448 | 4.253 | 4.352 | 159,663 | -0.07(-1.60%) |
Sep 01, 2009 | 4.686 | 4.924 | 4.416 | 4.423 | 256,032 | -0.29(-6.14%) |
Aug 31, 2009 | 4.950 | 4.950 | 4.673 | 4.712 | 164,481 | -0.24(-4.81%) |
Aug 28, 2009 | 5.123 | 5.123 | 4.898 | 4.950 | 284,137 | -0.11(-2.16%) |
Aug 27, 2009 | 5.078 | 5.111 | 4.886 | 5.059 | 298,183 | +0.04(+0.90%) |
Aug 26, 2009 | 4.956 | 5.014 | 4.918 | 5.014 | 75,767 | +0.01(+0.13%) |
Aug 25, 2009 | 5.008 | 5.072 | 4.931 | 5.008 | 69,785 | +0.01(+0.26%) |
Aug 24, 2009 | 5.046 | 5.104 | 4.943 | 4.995 | 110,557 | -0.06(-1.15%) |
Aug 21, 2009 | 5.156 | 5.175 | 4.918 | 5.053 | 147,379 | -0.06(-1.13%) |
Aug 20, 2009 | 5.040 | 5.136 | 5.040 | 5.111 | 106,076 | +0.00(+0.00%) |
Aug 19, 2009 | 5.252 | 5.252 | 4.995 | 5.111 | 95,268 | -0.13(-2.45%) |
Aug 18, 2009 | 5.188 | 5.329 | 5.169 | 5.239 | 98,907 | +0.13(+2.59%) |
Aug 17, 2009 | 5.329 | 5.329 | 5.027 | 5.107 | 144,380 | -0.32(-5.98%) |
Aug 14, 2009 | 5.323 | 5.464 | 5.278 | 5.432 | 137,182 | +0.16(+3.05%) |
Aug 13, 2009 | 5.136 | 5.303 | 5.111 | 5.271 | 125,671 | +0.17(+3.27%) |
Aug 12, 2009 | 5.130 | 5.207 | 5.066 | 5.104 | 72,770 | -0.03(-0.50%) |
Aug 11, 2009 | 5.220 | 5.278 | 5.066 | 5.130 | 104,045 | -0.08(-1.60%) |
Aug 10, 2009 | 5.207 | 5.239 | 5.104 | 5.213 | 103,076 | +0.06(+1.25%) |
Aug 07, 2009 | 5.213 | 5.271 | 5.091 | 5.149 | 101,097 | +0.03(+0.63%) |
Aug 06, 2009 | 5.451 | 5.541 | 4.905 | 5.117 | 251,320 | -0.33(-6.13%) |
Aug 05, 2009 | 5.496 | 5.606 | 5.348 | 5.451 | 149,683 | -0.06(-1.17%) |
Aug 04, 2009 | 5.541 | 5.618 | 5.451 | 5.516 | 136,631 | -0.04(-0.69%) |
Aug 03, 2009 | 5.413 | 5.573 | 5.342 | 5.554 | 215,255 | +0.25(+4.73%) |
Jul 31, 2009 | 5.239 | 5.348 | 5.162 | 5.303 | 129,009 | +0.12(+2.26%) |
Jul 30, 2009 | 5.220 | 5.303 | 5.143 | 5.186 | 265,373 | +0.10(+2.00%) |
Jul 29, 2009 | 5.297 | 5.297 | 4.905 | 5.085 | 243,281 | -0.24(-4.47%) |
Jul 28, 2009 | 5.188 | 5.431 | 5.143 | 5.323 | 157,759 | +0.04(+0.73%) |
Jul 27, 2009 | 5.233 | 5.342 | 5.136 | 5.284 | 255,660 | +0.17(+3.40%) |
Jul 24, 2009 | 4.892 | 5.143 | 4.667 | 5.111 | 1,244 | +0.22(+4.47%) |
Jul 23, 2009 | 4.821 | 4.950 | 4.815 | 4.892 | 206,868 | +0.07(+1.47%) |
Jul 22, 2009 | 4.956 | 4.956 | 4.738 | 4.821 | 223,772 | -0.13(-2.72%) |
Jul 21, 2009 | 4.943 | 5.014 | 4.686 | 4.956 | 203,913 | +0.04(+0.92%) |
Jul 20, 2009 | 4.834 | 4.935 | 4.725 | 4.911 | 247,405 | +0.16(+3.38%) |
Jul 17, 2009 | 4.693 | 4.898 | 4.497 | 4.751 | 201,871 | +0.07(+1.51%) |
Jul 16, 2009 | 4.654 | 4.757 | 4.526 | 4.680 | 209,644 | +0.06(+1.39%) |
Jul 15, 2009 | 4.365 | 4.686 | 4.365 | 4.616 | 376,986 | +0.27(+6.21%) |
Jul 14, 2009 | 4.166 | 4.365 | 4.101 | 4.346 | 114,758 | +0.25(+6.12%) |
Jul 13, 2009 | 3.966 | 4.140 | 3.909 | 4.095 | 111,328 | +0.06(+1.43%) |
Jul 10, 2009 | 3.986 | 4.114 | 3.928 | 4.037 | 75,444 | -0.01(-0.32%) |
Jul 09, 2009 | 3.915 | 4.133 | 3.838 | 4.050 | 204,183 | +0.18(+4.65%) |
Jul 08, 2009 | 3.979 | 3.992 | 3.754 | 3.870 | 330,905 | -0.09(-2.27%) |
Jul 07, 2009 | 4.018 | 4.243 | 3.909 | 3.960 | 250,217 | -0.10(-2.53%) |
Jul 06, 2009 | 4.088 | 4.249 | 3.889 | 4.063 | 219,490 | -0.19(-4.39%) |
Jul 02, 2009 | 4.249 | 4.249 | 4.043 | 4.249 | 199,539 | +0.00(+0.00%) |