Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.418 | 5.418 | 5.234 | 5.248 | 23,099 | -0.18(-3.31%) |
Oct 29, 2009 | 5.414 | 5.432 | 5.400 | 5.427 | 46,128 | +0.06(+1.20%) |
Oct 28, 2009 | 5.497 | 5.497 | 5.363 | 5.363 | 34,055 | -0.15(-2.68%) |
Oct 27, 2009 | 5.566 | 5.566 | 5.474 | 5.510 | 40,156 | -0.02(-0.42%) |
Oct 26, 2009 | 5.603 | 5.621 | 5.501 | 5.534 | 27,094 | -0.03(-0.50%) |
Oct 23, 2009 | 5.580 | 5.593 | 5.543 | 5.561 | 52,311 | -0.03(-0.58%) |
Oct 22, 2009 | 5.603 | 5.603 | 5.547 | 5.593 | 36,439 | -0.00(-0.08%) |
Oct 21, 2009 | 5.589 | 5.649 | 5.589 | 5.598 | 30,158 | -0.02(-0.33%) |
Oct 20, 2009 | 5.621 | 5.621 | 5.589 | 5.617 | 30,353 | -0.03(-0.49%) |
Oct 19, 2009 | 5.603 | 5.644 | 5.584 | 5.644 | 65,962 | +0.01(+0.25%) |
Oct 16, 2009 | 5.626 | 5.634 | 5.580 | 5.630 | 29,774 | +0.00(+0.00%) |
Oct 15, 2009 | 5.621 | 5.640 | 5.557 | 5.630 | 28,397 | +0.00(+0.08%) |
Oct 14, 2009 | 5.580 | 5.635 | 5.580 | 5.626 | 57,708 | +0.06(+0.99%) |
Oct 13, 2009 | 5.524 | 5.570 | 5.487 | 5.570 | 39,453 | +0.03(+0.50%) |
Oct 12, 2009 | 5.534 | 5.580 | 5.515 | 5.543 | 56,010 | +0.01(+0.17%) |
Oct 09, 2009 | 5.515 | 5.543 | 5.510 | 5.533 | 10,587 | +0.02(+0.33%) |
Oct 08, 2009 | 5.464 | 5.552 | 5.464 | 5.515 | 36,729 | +0.05(+0.84%) |
Oct 07, 2009 | 5.437 | 5.487 | 5.427 | 5.469 | 39,559 | -0.01(-0.17%) |
Oct 06, 2009 | 5.455 | 5.510 | 5.451 | 5.478 | 32,572 | +0.02(+0.34%) |
Oct 05, 2009 | 5.395 | 5.460 | 5.395 | 5.460 | 47,670 | +0.05(+0.94%) |
Oct 02, 2009 | 5.395 | 5.414 | 5.294 | 5.409 | 75,662 | -0.01(-0.26%) |
Oct 01, 2009 | 5.483 | 5.483 | 5.404 | 5.423 | 40,268 | -0.03(-0.55%) |
Sep 30, 2009 | 5.464 | 5.497 | 5.423 | 5.453 | 27,324 | -0.04(-0.71%) |
Sep 29, 2009 | 5.469 | 5.492 | 5.437 | 5.492 | 42,155 | +0.02(+0.34%) |
Sep 28, 2009 | 5.446 | 5.483 | 5.441 | 5.474 | 25,799 | +0.04(+0.76%) |
Sep 25, 2009 | 5.432 | 5.446 | 5.418 | 5.432 | 43,528 | +0.00(+0.00%) |
Sep 24, 2009 | 5.534 | 5.534 | 5.423 | 5.432 | 30,922 | -0.06(-1.09%) |
Sep 23, 2009 | 5.497 | 5.534 | 5.492 | 5.492 | 44,003 | -0.02(-0.33%) |
Sep 22, 2009 | 5.538 | 5.538 | 5.455 | 5.510 | 111,830 | +0.06(+1.10%) |
Sep 21, 2009 | 5.464 | 5.557 | 5.395 | 5.451 | 69,354 | -0.03(-0.50%) |
Sep 18, 2009 | 5.427 | 5.492 | 5.423 | 5.478 | 43,040 | +0.01(+0.25%) |
Sep 17, 2009 | 5.492 | 5.529 | 5.438 | 5.464 | 20,666 | -0.04(-0.67%) |
Sep 16, 2009 | 5.395 | 5.575 | 5.395 | 5.501 | 116,868 | +0.08(+1.53%) |
Sep 15, 2009 | 5.358 | 5.423 | 5.358 | 5.418 | 55,592 | -0.09(-1.59%) |
Sep 14, 2009 | 5.510 | 5.524 | 5.381 | 5.506 | 104,555 | -0.00(-0.08%) |
Sep 11, 2009 | 5.446 | 5.515 | 5.446 | 5.510 | 16,821 | +0.05(+0.84%) |
Sep 10, 2009 | 5.534 | 5.534 | 5.423 | 5.464 | 25,333 | +0.03(+0.61%) |
Sep 09, 2009 | 5.377 | 5.451 | 5.377 | 5.431 | 29,664 | +0.05(+1.01%) |
Sep 08, 2009 | 5.289 | 5.377 | 5.289 | 5.377 | 21,991 | +0.09(+1.66%) |
Sep 04, 2009 | 5.234 | 5.312 | 5.220 | 5.289 | 6,288 | +0.10(+1.96%) |
Sep 03, 2009 | 5.151 | 5.206 | 5.146 | 5.188 | 22,466 | +0.05(+0.99%) |
Sep 02, 2009 | 5.114 | 5.174 | 5.114 | 5.137 | 16,693 | -0.01(-0.18%) |
Sep 01, 2009 | 5.206 | 5.261 | 5.144 | 5.146 | 35,042 | -0.08(-1.46%) |
Aug 31, 2009 | 5.188 | 5.246 | 5.188 | 5.222 | 73,350 | -0.07(-1.26%) |
Aug 28, 2009 | 5.303 | 5.303 | 5.271 | 5.289 | 15,971 | -0.00(-0.02%) |
Aug 27, 2009 | 5.298 | 5.312 | 5.257 | 5.290 | 20,174 | -0.02(-0.41%) |
Aug 26, 2009 | 5.289 | 5.321 | 5.271 | 5.312 | 44,276 | +0.01(+0.26%) |
Aug 25, 2009 | 5.303 | 5.326 | 5.285 | 5.298 | 31,548 | +0.02(+0.35%) |
Aug 24, 2009 | 5.261 | 5.326 | 5.261 | 5.280 | 64,134 | +0.02(+0.35%) |
Aug 21, 2009 | 5.188 | 5.275 | 5.188 | 5.261 | 13,510 | +0.08(+1.51%) |
Aug 20, 2009 | 5.119 | 5.197 | 5.119 | 5.183 | 35,634 | +0.06(+1.26%) |
Aug 19, 2009 | 5.017 | 5.133 | 5.017 | 5.119 | 16,498 | +0.04(+0.73%) |
Aug 18, 2009 | 5.040 | 5.100 | 5.040 | 5.082 | 9,606 | -0.02(-0.30%) |
Aug 17, 2009 | 5.146 | 5.146 | 5.040 | 5.097 | 25,288 | -0.09(-1.70%) |
Aug 14, 2009 | 5.225 | 5.225 | 5.178 | 5.185 | 8,934 | -0.03(-0.50%) |
Aug 13, 2009 | 5.202 | 5.349 | 5.183 | 5.211 | 40,782 | +0.01(+0.18%) |
Aug 12, 2009 | 5.123 | 5.261 | 5.123 | 5.202 | 26,456 | +0.05(+0.89%) |
Aug 11, 2009 | 5.178 | 5.178 | 5.123 | 5.155 | 22,510 | -0.03(-0.62%) |
Aug 10, 2009 | 5.123 | 5.225 | 5.123 | 5.188 | 26,509 | +0.01(+0.27%) |
Aug 07, 2009 | 5.344 | 5.344 | 5.174 | 5.174 | 56,199 | +0.00(+0.09%) |
Aug 06, 2009 | 5.211 | 5.257 | 5.165 | 5.169 | 55,230 | -0.05(-0.88%) |
Aug 05, 2009 | 5.234 | 5.234 | 5.155 | 5.215 | 20,276 | -0.02(-0.44%) |
Aug 04, 2009 | 5.151 | 5.243 | 5.151 | 5.238 | 24,297 | +0.02(+0.44%) |