Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.110 | 5.150 | 4.980 | 5.010 | 110,038 | -0.11(-2.15%) |
Sep 29, 2009 | 5.110 | 5.170 | 5.050 | 5.120 | 36,681 | +0.00(+0.00%) |
Sep 28, 2009 | 5.060 | 5.130 | 5.030 | 5.120 | 76,973 | +0.07(+1.39%) |
Sep 25, 2009 | 5.030 | 5.100 | 5.000 | 5.050 | 113,562 | +0.02(+0.40%) |
Sep 24, 2009 | 5.060 | 5.130 | 5.000 | 5.030 | 99,697 | -0.01(-0.20%) |
Sep 23, 2009 | 5.030 | 5.170 | 5.030 | 5.040 | 59,512 | -0.02(-0.40%) |
Sep 22, 2009 | 5.140 | 5.180 | 5.050 | 5.060 | 30,727 | -0.07(-1.36%) |
Sep 21, 2009 | 5.110 | 5.170 | 5.020 | 5.130 | 35,393 | -0.04(-0.77%) |
Sep 18, 2009 | 5.260 | 5.290 | 5.150 | 5.170 | 126,139 | -0.07(-1.34%) |
Sep 17, 2009 | 5.100 | 5.300 | 5.060 | 5.240 | 68,753 | +0.15(+2.95%) |
Sep 16, 2009 | 5.170 | 5.240 | 5.050 | 5.090 | 77,602 | -0.08(-1.55%) |
Sep 15, 2009 | 5.160 | 5.330 | 5.120 | 5.170 | 51,692 | -0.02(-0.39%) |
Sep 14, 2009 | 4.960 | 5.190 | 4.960 | 5.190 | 69,987 | +0.23(+4.64%) |
Sep 11, 2009 | 5.050 | 5.050 | 4.950 | 4.960 | 48,300 | -0.13(-2.55%) |
Sep 10, 2009 | 4.980 | 5.130 | 4.970 | 5.090 | 44,769 | +0.09(+1.80%) |
Sep 09, 2009 | 4.990 | 5.040 | 4.960 | 5.000 | 65,947 | +0.01(+0.20%) |
Sep 08, 2009 | 5.140 | 5.170 | 4.960 | 4.990 | 116,148 | -0.14(-2.73%) |
Sep 04, 2009 | 5.090 | 5.130 | 5.050 | 5.130 | 105,235 | +0.03(+0.59%) |
Sep 03, 2009 | 5.050 | 5.100 | 5.040 | 5.100 | 62,908 | +0.07(+1.39%) |
Sep 02, 2009 | 5.070 | 5.093 | 5.030 | 5.030 | 57,912 | -0.02(-0.40%) |
Sep 01, 2009 | 5.020 | 5.180 | 4.990 | 5.050 | 119,092 | +0.03(+0.60%) |
Aug 31, 2009 | 5.010 | 5.080 | 5.010 | 5.020 | 103,308 | -0.05(-0.99%) |
Aug 28, 2009 | 5.250 | 5.250 | 5.040 | 5.070 | 78,852 | -0.15(-2.87%) |
Aug 27, 2009 | 5.240 | 5.260 | 5.070 | 5.220 | 33,619 | -0.02(-0.38%) |
Aug 26, 2009 | 5.050 | 5.240 | 5.020 | 5.240 | 63,244 | +0.23(+4.59%) |
Aug 25, 2009 | 5.030 | 5.130 | 5.000 | 5.010 | 86,993 | +0.01(+0.20%) |
Aug 24, 2009 | 5.250 | 5.290 | 4.880 | 5.000 | 194,977 | -0.23(-4.40%) |
Aug 21, 2009 | 5.370 | 5.370 | 5.160 | 5.230 | 120,451 | -0.07(-1.32%) |
Aug 20, 2009 | 5.300 | 5.310 | 5.180 | 5.300 | 51,708 | -0.03(-0.56%) |
Aug 19, 2009 | 5.090 | 5.330 | 5.090 | 5.330 | 101,065 | +0.15(+2.90%) |
Aug 18, 2009 | 5.250 | 5.370 | 5.090 | 5.180 | 78,000 | -0.05(-0.96%) |
Aug 17, 2009 | 5.240 | 5.280 | 5.090 | 5.230 | 113,207 | -0.05(-0.95%) |
Aug 14, 2009 | 5.400 | 5.400 | 5.230 | 5.280 | 105,333 | -0.14(-2.58%) |
Aug 13, 2009 | 5.420 | 5.430 | 5.290 | 5.420 | 66,178 | +0.02(+0.37%) |
Aug 12, 2009 | 5.170 | 5.430 | 5.110 | 5.400 | 90,591 | +0.23(+4.45%) |
Aug 11, 2009 | 5.120 | 5.220 | 5.120 | 5.170 | 70,258 | +0.01(+0.19%) |
Aug 10, 2009 | 5.160 | 5.220 | 5.110 | 5.160 | 57,667 | -0.01(-0.19%) |
Aug 07, 2009 | 5.220 | 5.220 | 5.080 | 5.170 | 124,679 | +0.04(+0.78%) |
Aug 06, 2009 | 5.370 | 5.370 | 5.080 | 5.130 | 106,812 | -0.29(-5.35%) |
Aug 05, 2009 | 5.490 | 5.520 | 5.310 | 5.420 | 90,236 | -0.03(-0.55%) |
Aug 04, 2009 | 5.380 | 5.460 | 5.370 | 5.450 | 106,265 | +0.02(+0.37%) |
Aug 03, 2009 | 5.390 | 5.450 | 5.250 | 5.430 | 66,053 | +0.06(+1.12%) |
Jul 31, 2009 | 5.410 | 5.470 | 5.360 | 5.370 | 105,707 | -0.08(-1.47%) |
Jul 30, 2009 | 5.380 | 5.510 | 5.320 | 5.450 | 83,130 | +0.12(+2.25%) |
Jul 29, 2009 | 5.380 | 5.410 | 5.300 | 5.330 | 117,426 | -0.09(-1.66%) |
Jul 28, 2009 | 5.440 | 5.500 | 5.280 | 5.420 | 80,904 | -0.07(-1.28%) |
Jul 27, 2009 | 5.500 | 5.530 | 5.400 | 5.490 | 130,404 | -0.01(-0.18%) |
Jul 24, 2009 | 5.460 | 5.500 | 5.350 | 5.500 | 98,374 | +0.00(+0.00%) |
Jul 23, 2009 | 5.420 | 5.850 | 5.350 | 5.500 | 665,498 | +0.00(+0.00%) |
Jul 22, 2009 | 5.300 | 5.510 | 5.290 | 5.500 | 58,418 | +0.16(+3.00%) |
Jul 21, 2009 | 5.420 | 5.420 | 5.290 | 5.340 | 82,398 | -0.07(-1.29%) |
Jul 20, 2009 | 5.420 | 5.450 | 5.360 | 5.410 | 57,747 | -0.05(-0.92%) |
Jul 17, 2009 | 5.520 | 5.540 | 5.400 | 5.460 | 149,113 | -0.04(-0.73%) |
Jul 16, 2009 | 5.460 | 5.550 | 5.450 | 5.500 | 145,530 | +0.00(+0.00%) |
Jul 15, 2009 | 5.540 | 5.590 | 5.460 | 5.500 | 103,012 | +0.02(+0.36%) |
Jul 14, 2009 | 5.470 | 5.530 | 5.460 | 5.480 | 80,951 | -0.02(-0.36%) |
Jul 13, 2009 | 5.480 | 5.600 | 5.390 | 5.500 | 309,966 | +0.02(+0.36%) |
Jul 10, 2009 | 5.450 | 5.520 | 5.350 | 5.480 | 109,445 | +0.02(+0.37%) |
Jul 09, 2009 | 5.460 | 5.620 | 5.430 | 5.460 | 209,037 | +0.02(+0.37%) |
Jul 08, 2009 | 5.480 | 5.540 | 5.400 | 5.440 | 114,513 | -0.03(-0.55%) |
Jul 07, 2009 | 5.460 | 5.500 | 5.400 | 5.470 | 105,493 | +0.00(+0.00%) |
Jul 06, 2009 | 5.540 | 5.600 | 5.460 | 5.470 | 620,260 | -0.08(-1.44%) |
Jul 02, 2009 | 5.500 | 5.590 | 5.400 | 5.550 | 152,529 | +0.03(+0.54%) |