Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.741 | 4.741 | 4.606 | 4.606 | 483,703 | -0.08(-1.67%) |
Oct 29, 2009 | 4.528 | 4.684 | 4.524 | 4.684 | 568,713 | +0.11(+2.41%) |
Oct 28, 2009 | 4.961 | 4.961 | 4.531 | 4.574 | 1,261,513 | -0.35(-7.07%) |
Oct 27, 2009 | 4.939 | 4.964 | 4.914 | 4.922 | 504,451 | -0.05(-1.00%) |
Oct 26, 2009 | 5.028 | 5.032 | 4.932 | 4.971 | 673,537 | +0.05(+0.94%) |
Oct 23, 2009 | 4.925 | 4.932 | 4.914 | 4.925 | 540,313 | -0.01(-0.14%) |
Oct 22, 2009 | 4.922 | 4.932 | 4.875 | 4.932 | 664,338 | +0.03(+0.65%) |
Oct 21, 2009 | 4.925 | 4.939 | 4.861 | 4.900 | 633,806 | -0.02(-0.36%) |
Oct 20, 2009 | 4.923 | 4.932 | 4.918 | 4.918 | 964,975 | +0.07(+1.39%) |
Oct 19, 2009 | 4.829 | 4.851 | 4.735 | 4.851 | 1,236,479 | +0.15(+3.09%) |
Oct 16, 2009 | 4.641 | 4.705 | 4.613 | 4.705 | 651,713 | +0.07(+1.53%) |
Oct 15, 2009 | 4.662 | 4.666 | 4.631 | 4.634 | 464,195 | -0.05(-1.14%) |
Oct 14, 2009 | 4.666 | 4.687 | 4.655 | 4.687 | 379,902 | +0.02(+0.53%) |
Oct 13, 2009 | 4.648 | 4.662 | 4.627 | 4.662 | 199,576 | +0.01(+0.31%) |
Oct 12, 2009 | 4.684 | 4.687 | 4.641 | 4.648 | 193,261 | -0.03(-0.61%) |
Oct 09, 2009 | 4.680 | 4.687 | 4.655 | 4.677 | 239,753 | +0.00(+0.00%) |
Oct 08, 2009 | 4.666 | 4.687 | 4.648 | 4.677 | 175,080 | +0.02(+0.53%) |
Oct 07, 2009 | 4.623 | 4.666 | 4.621 | 4.652 | 230,766 | +0.02(+0.46%) |
Oct 06, 2009 | 4.691 | 4.702 | 4.623 | 4.631 | 641,733 | -0.03(-0.61%) |
Oct 05, 2009 | 4.609 | 4.666 | 4.606 | 4.659 | 351,885 | +0.05(+1.08%) |
Oct 02, 2009 | 4.602 | 4.623 | 4.577 | 4.609 | 323,356 | -0.00(-0.08%) |
Oct 01, 2009 | 4.684 | 4.702 | 4.613 | 4.613 | 447,088 | -0.08(-1.74%) |
Sep 30, 2009 | 4.787 | 4.787 | 4.648 | 4.694 | 542,427 | +0.01(+0.30%) |
Sep 29, 2009 | 4.702 | 4.702 | 4.652 | 4.680 | 341,075 | +0.00(+0.08%) |
Sep 28, 2009 | 4.684 | 4.702 | 4.666 | 4.677 | 464,412 | +0.01(+0.23%) |
Sep 25, 2009 | 4.627 | 4.694 | 4.627 | 4.666 | 329,207 | +0.02(+0.38%) |
Sep 24, 2009 | 4.677 | 4.677 | 4.641 | 4.648 | 503,890 | -0.01(-0.30%) |
Sep 23, 2009 | 4.684 | 4.691 | 4.652 | 4.662 | 570,181 | -0.00(-0.08%) |
Sep 22, 2009 | 4.659 | 4.666 | 4.623 | 4.666 | 755,472 | +0.04(+0.92%) |
Sep 21, 2009 | 4.613 | 4.638 | 4.595 | 4.623 | 804,281 | +0.01(+0.31%) |
Sep 18, 2009 | 4.549 | 4.609 | 4.538 | 4.609 | 562,800 | +0.06(+1.41%) |
Sep 17, 2009 | 4.556 | 4.577 | 4.538 | 4.545 | 299,773 | +0.04(+0.79%) |
Sep 16, 2009 | 4.510 | 4.542 | 4.510 | 4.510 | 420,177 | +0.01(+0.24%) |
Sep 15, 2009 | 4.485 | 4.521 | 4.467 | 4.499 | 478,520 | +0.05(+1.12%) |
Sep 14, 2009 | 4.393 | 4.460 | 4.379 | 4.450 | 432,048 | +0.07(+1.62%) |
Sep 11, 2009 | 4.372 | 4.407 | 4.366 | 4.379 | 261,648 | -0.00(-0.08%) |
Sep 10, 2009 | 4.340 | 4.407 | 4.340 | 4.382 | 443,969 | +0.04(+0.96%) |
Sep 09, 2009 | 4.329 | 4.372 | 4.329 | 4.341 | 287,350 | +0.03(+0.60%) |
Sep 08, 2009 | 4.350 | 4.372 | 4.315 | 4.315 | 474,843 | +0.01(+0.33%) |
Sep 04, 2009 | 4.297 | 4.318 | 4.262 | 4.301 | 310,364 | +0.03(+0.75%) |
Sep 03, 2009 | 4.230 | 4.284 | 4.230 | 4.269 | 175,762 | +0.04(+0.92%) |
Sep 02, 2009 | 4.233 | 4.240 | 4.212 | 4.230 | 234,210 | +0.00(+0.08%) |
Sep 01, 2009 | 4.272 | 4.279 | 4.218 | 4.226 | 318,021 | -0.05(-1.24%) |
Aug 31, 2009 | 4.293 | 4.301 | 4.247 | 4.279 | 303,567 | -0.00(-0.08%) |
Aug 28, 2009 | 4.233 | 4.284 | 4.233 | 4.283 | 279,885 | +0.05(+1.17%) |
Aug 27, 2009 | 4.254 | 4.276 | 4.201 | 4.233 | 374,285 | -0.01(-0.17%) |
Aug 26, 2009 | 4.205 | 4.254 | 4.201 | 4.240 | 247,805 | +0.01(+0.34%) |
Aug 25, 2009 | 4.215 | 4.226 | 4.191 | 4.226 | 491,634 | +0.06(+1.36%) |
Aug 24, 2009 | 4.166 | 4.208 | 4.162 | 4.169 | 333,474 | +0.02(+0.60%) |
Aug 21, 2009 | 4.159 | 4.169 | 4.112 | 4.144 | 260,154 | +0.04(+0.86%) |
Aug 20, 2009 | 4.155 | 4.176 | 4.102 | 4.109 | 169,339 | -0.06(-1.45%) |
Aug 19, 2009 | 4.212 | 4.240 | 4.159 | 4.169 | 348,653 | -0.07(-1.59%) |
Aug 18, 2009 | 4.183 | 4.243 | 4.180 | 4.237 | 285,716 | +0.07(+1.62%) |
Aug 17, 2009 | 4.279 | 4.286 | 4.159 | 4.169 | 362,981 | -0.16(-3.77%) |
Aug 14, 2009 | 4.297 | 4.347 | 4.297 | 4.332 | 303,093 | +0.02(+0.49%) |
Aug 13, 2009 | 4.308 | 4.311 | 4.237 | 4.311 | 404,815 | +0.06(+1.33%) |
Aug 12, 2009 | 4.180 | 4.264 | 4.180 | 4.254 | 534,361 | +0.06(+1.44%) |
Aug 11, 2009 | 4.372 | 4.372 | 4.191 | 4.194 | 1,063,049 | -0.16(-3.78%) |
Aug 10, 2009 | 4.357 | 4.372 | 4.293 | 4.359 | 773,134 | +0.02(+0.52%) |
Aug 07, 2009 | 4.293 | 4.379 | 4.293 | 4.336 | 549,630 | +0.06(+1.33%) |
Aug 06, 2009 | 4.450 | 4.450 | 4.269 | 4.279 | 499,358 | -0.09(-1.95%) |
Aug 05, 2009 | 4.372 | 4.418 | 4.336 | 4.364 | 522,961 | +0.01(+0.33%) |
Aug 04, 2009 | 4.361 | 4.400 | 4.336 | 4.350 | 756,143 | +0.02(+0.57%) |