Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.088 | 5.239 | 5.063 | 5.088 | 67,020 | +0.04(+0.83%) |
Oct 29, 2009 | 5.088 | 5.223 | 5.047 | 5.047 | 11,130 | -0.15(-2.90%) |
Oct 28, 2009 | 5.139 | 5.214 | 5.139 | 5.197 | 30,787 | +0.08(+1.47%) |
Oct 27, 2009 | 5.197 | 5.223 | 5.047 | 5.122 | 24,110 | -0.11(-2.08%) |
Oct 26, 2009 | 5.281 | 5.365 | 5.223 | 5.231 | 13,293 | -0.08(-1.58%) |
Oct 23, 2009 | 5.306 | 5.491 | 5.210 | 5.315 | 20,071 | +0.00(+0.00%) |
Oct 22, 2009 | 5.264 | 5.432 | 5.197 | 5.315 | 16,213 | -0.03(-0.63%) |
Oct 21, 2009 | 5.457 | 5.457 | 5.139 | 5.348 | 31,727 | -0.10(-1.85%) |
Oct 20, 2009 | 5.449 | 5.600 | 5.399 | 5.449 | 16,008 | -0.04(-0.76%) |
Oct 19, 2009 | 5.617 | 5.784 | 5.399 | 5.491 | 29,638 | -0.02(-0.30%) |
Oct 16, 2009 | 5.591 | 5.784 | 5.508 | 5.508 | 36,288 | -0.15(-2.64%) |
Oct 15, 2009 | 5.332 | 5.751 | 5.332 | 5.657 | 62,140 | +0.21(+3.82%) |
Oct 14, 2009 | 5.030 | 5.617 | 4.988 | 5.449 | 82,376 | +0.44(+8.70%) |
Oct 13, 2009 | 4.803 | 5.013 | 4.772 | 5.013 | 37,356 | +0.19(+4.00%) |
Oct 12, 2009 | 4.803 | 4.820 | 4.737 | 4.820 | 18,610 | +0.01(+0.17%) |
Oct 09, 2009 | 4.812 | 4.820 | 4.787 | 4.812 | 8,364 | +0.05(+1.05%) |
Oct 08, 2009 | 4.795 | 4.820 | 4.753 | 4.762 | 7,407 | -0.01(-0.17%) |
Oct 07, 2009 | 4.728 | 4.812 | 4.569 | 4.770 | 5,317 | -0.05(-1.04%) |
Oct 06, 2009 | 4.812 | 4.820 | 4.678 | 4.820 | 31,764 | +0.03(+0.70%) |
Oct 05, 2009 | 4.736 | 4.787 | 4.594 | 4.787 | 20,774 | +0.16(+3.44%) |
Oct 02, 2009 | 4.678 | 4.820 | 4.485 | 4.627 | 26,441 | +0.02(+0.36%) |
Oct 01, 2009 | 4.787 | 4.787 | 4.476 | 4.611 | 18,374 | -0.18(-3.68%) |
Sep 30, 2009 | 4.745 | 4.795 | 4.745 | 4.787 | 2,385 | -0.01(-0.17%) |
Sep 29, 2009 | 4.803 | 4.812 | 4.725 | 4.795 | 18,102 | +0.04(+0.88%) |
Sep 28, 2009 | 4.778 | 4.820 | 4.678 | 4.753 | 25,707 | -0.04(-0.87%) |
Sep 25, 2009 | 4.820 | 4.820 | 4.669 | 4.795 | 68,441 | -0.03(-0.52%) |
Sep 24, 2009 | 4.778 | 4.820 | 4.696 | 4.820 | 27,157 | +0.03(+0.61%) |
Sep 23, 2009 | 4.770 | 4.795 | 4.611 | 4.791 | 101,653 | -0.00(-0.09%) |
Sep 22, 2009 | 4.795 | 4.795 | 4.736 | 4.795 | 14,314 | +0.00(+0.00%) |
Sep 21, 2009 | 4.694 | 4.904 | 4.653 | 4.795 | 26,370 | +0.16(+3.44%) |
Sep 18, 2009 | 4.837 | 4.862 | 4.443 | 4.636 | 44,529 | -0.17(-3.49%) |
Sep 17, 2009 | 4.678 | 4.862 | 4.552 | 4.803 | 23,766 | +0.00(+0.00%) |
Sep 16, 2009 | 4.778 | 4.870 | 4.694 | 4.803 | 11,073 | +0.16(+3.43%) |
Sep 15, 2009 | 4.778 | 4.778 | 4.602 | 4.644 | 16,786 | -0.16(-3.32%) |
Sep 14, 2009 | 4.409 | 4.879 | 4.409 | 4.803 | 7,743 | -0.08(-1.72%) |
Sep 11, 2009 | 4.795 | 4.904 | 4.795 | 4.887 | 4,763 | +0.05(+1.04%) |
Sep 10, 2009 | 4.815 | 4.862 | 4.795 | 4.837 | 10,863 | -0.03(-0.52%) |
Sep 09, 2009 | 4.661 | 4.904 | 4.636 | 4.862 | 8,314 | +0.08(+1.75%) |
Sep 08, 2009 | 4.753 | 4.938 | 4.753 | 4.778 | 36,885 | +0.00(+0.00%) |
Sep 04, 2009 | 4.694 | 4.820 | 4.694 | 4.778 | 7,879 | +0.00(+0.00%) |
Sep 03, 2009 | 4.636 | 4.778 | 4.544 | 4.778 | 7,434 | +0.09(+2.00%) |
Sep 02, 2009 | 4.653 | 4.701 | 4.569 | 4.685 | 15,260 | -0.05(-1.09%) |
Sep 01, 2009 | 4.736 | 4.736 | 4.619 | 4.736 | 9,913 | -0.07(-1.40%) |
Aug 31, 2009 | 4.757 | 4.820 | 4.736 | 4.803 | 21,011 | +0.03(+0.53%) |
Aug 28, 2009 | 4.778 | 4.799 | 4.736 | 4.778 | 22,566 | -0.02(-0.49%) |
Aug 27, 2009 | 4.698 | 4.837 | 4.694 | 4.802 | 42,458 | -0.09(-1.92%) |
Aug 26, 2009 | 4.820 | 4.990 | 4.795 | 4.896 | 30,226 | +0.10(+2.12%) |
Aug 25, 2009 | 4.585 | 4.794 | 4.585 | 4.794 | 41,776 | +0.16(+3.42%) |
Aug 24, 2009 | 4.694 | 4.803 | 4.594 | 4.636 | 39,919 | +0.00(+0.00%) |
Aug 21, 2009 | 4.300 | 4.636 | 4.275 | 4.636 | 27,509 | +0.32(+7.38%) |
Aug 20, 2009 | 4.217 | 4.326 | 4.166 | 4.317 | 33,639 | +0.04(+0.88%) |
Aug 19, 2009 | 4.460 | 4.527 | 4.041 | 4.279 | 103,286 | -0.21(-4.58%) |
Aug 18, 2009 | 4.418 | 4.527 | 4.418 | 4.485 | 68,755 | +0.02(+0.38%) |
Aug 17, 2009 | 4.527 | 4.527 | 4.359 | 4.468 | 27,440 | -0.06(-1.30%) |
Aug 14, 2009 | 4.611 | 4.611 | 4.191 | 4.527 | 37,511 | -0.08(-1.82%) |
Aug 13, 2009 | 4.703 | 4.938 | 4.367 | 4.611 | 92,598 | -0.08(-1.61%) |
Aug 12, 2009 | 4.367 | 4.795 | 4.359 | 4.686 | 40,767 | +0.29(+6.68%) |
Aug 11, 2009 | 4.300 | 4.544 | 4.175 | 4.393 | 23,235 | -0.07(-1.50%) |
Aug 10, 2009 | 4.468 | 4.611 | 4.166 | 4.460 | 23,355 | +0.02(+0.38%) |
Aug 07, 2009 | 4.024 | 4.443 | 3.982 | 4.443 | 37,433 | +0.29(+6.85%) |
Aug 06, 2009 | 3.688 | 4.158 | 3.445 | 4.158 | 113,943 | +0.36(+9.49%) |
Aug 05, 2009 | 3.580 | 3.797 | 3.546 | 3.797 | 59,617 | +0.22(+6.09%) |
Aug 04, 2009 | 3.454 | 3.580 | 3.454 | 3.580 | 119,397 | +0.06(+1.67%) |