Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.093 | 5.323 | 5.063 | 5.182 | 87,492 | -0.12(-2.24%) |
Sep 29, 2009 | 5.264 | 5.323 | 5.130 | 5.301 | 101,880 | +0.06(+1.13%) |
Sep 28, 2009 | 5.071 | 5.405 | 4.914 | 5.242 | 80,486 | +0.19(+3.83%) |
Sep 25, 2009 | 4.996 | 5.100 | 4.959 | 5.048 | 62,782 | +0.04(+0.89%) |
Sep 24, 2009 | 5.115 | 5.249 | 4.914 | 5.004 | 51,377 | -0.06(-1.17%) |
Sep 23, 2009 | 5.264 | 5.331 | 5.063 | 5.063 | 46,330 | -0.19(-3.54%) |
Sep 22, 2009 | 5.442 | 5.450 | 5.145 | 5.249 | 57,210 | -0.11(-2.08%) |
Sep 21, 2009 | 5.383 | 5.509 | 5.197 | 5.360 | 67,496 | -0.14(-2.57%) |
Sep 18, 2009 | 5.427 | 5.502 | 5.308 | 5.502 | 172,919 | +0.10(+1.93%) |
Sep 17, 2009 | 5.420 | 5.479 | 5.346 | 5.398 | 43,331 | -0.03(-0.55%) |
Sep 16, 2009 | 5.137 | 5.442 | 5.129 | 5.427 | 82,976 | +0.30(+5.95%) |
Sep 15, 2009 | 4.847 | 5.189 | 4.795 | 5.123 | 115,465 | +0.28(+5.67%) |
Sep 14, 2009 | 4.885 | 4.974 | 4.833 | 4.847 | 129,053 | -0.06(-1.21%) |
Sep 11, 2009 | 5.048 | 5.048 | 4.870 | 4.907 | 83,147 | -0.12(-2.37%) |
Sep 10, 2009 | 5.011 | 5.040 | 4.944 | 5.026 | 71,405 | -0.04(-0.88%) |
Sep 09, 2009 | 5.063 | 5.100 | 4.959 | 5.071 | 88,153 | +0.01(+0.29%) |
Sep 08, 2009 | 5.175 | 5.182 | 4.914 | 5.056 | 82,613 | -0.09(-1.73%) |
Sep 04, 2009 | 4.966 | 5.152 | 4.862 | 5.145 | 141,677 | +0.17(+3.44%) |
Sep 03, 2009 | 4.996 | 5.115 | 4.885 | 4.974 | 79,935 | +0.04(+0.75%) |
Sep 02, 2009 | 4.989 | 5.085 | 4.922 | 4.937 | 62,396 | -0.09(-1.78%) |
Sep 01, 2009 | 5.234 | 5.331 | 4.885 | 5.026 | 138,168 | -0.25(-4.79%) |
Aug 31, 2009 | 5.271 | 5.316 | 5.212 | 5.279 | 111,356 | -0.04(-0.70%) |
Aug 28, 2009 | 5.316 | 5.398 | 5.242 | 5.316 | 135,025 | +0.04(+0.70%) |
Aug 27, 2009 | 5.204 | 5.346 | 5.189 | 5.279 | 152,233 | +0.07(+1.43%) |
Aug 26, 2009 | 5.182 | 5.308 | 5.108 | 5.204 | 145,027 | +0.04(+0.72%) |
Aug 25, 2009 | 5.234 | 5.290 | 5.137 | 5.167 | 105,790 | -0.01(-0.14%) |
Aug 24, 2009 | 5.301 | 5.427 | 5.130 | 5.175 | 120,105 | -0.10(-1.83%) |
Aug 21, 2009 | 5.331 | 5.353 | 5.249 | 5.271 | 202,338 | +0.04(+0.71%) |
Aug 20, 2009 | 5.219 | 5.294 | 5.197 | 5.234 | 154,858 | -0.01(-0.28%) |
Aug 19, 2009 | 5.242 | 5.301 | 5.189 | 5.249 | 154,437 | -0.04(-0.70%) |
Aug 18, 2009 | 5.502 | 5.502 | 5.264 | 5.286 | 124,555 | -0.19(-3.40%) |
Aug 17, 2009 | 5.494 | 5.517 | 5.427 | 5.472 | 45,323 | -0.15(-2.65%) |
Aug 14, 2009 | 5.829 | 5.829 | 5.509 | 5.621 | 58,958 | -0.20(-3.45%) |
Aug 13, 2009 | 5.873 | 5.948 | 5.725 | 5.821 | 81,308 | +0.04(+0.64%) |
Aug 12, 2009 | 5.777 | 5.948 | 5.732 | 5.784 | 108,882 | +0.00(+0.00%) |
Aug 11, 2009 | 5.807 | 5.888 | 5.673 | 5.784 | 119,902 | -0.08(-1.39%) |
Aug 10, 2009 | 5.695 | 5.948 | 5.636 | 5.866 | 137,686 | +0.11(+1.94%) |
Aug 07, 2009 | 5.427 | 5.777 | 5.383 | 5.755 | 162,408 | +0.45(+8.40%) |
Aug 06, 2009 | 5.375 | 5.569 | 5.271 | 5.308 | 106,139 | -0.01(-0.28%) |
Aug 05, 2009 | 5.680 | 5.933 | 5.279 | 5.323 | 146,198 | -0.36(-6.28%) |
Aug 04, 2009 | 5.204 | 5.710 | 5.182 | 5.680 | 135,100 | +0.39(+7.30%) |
Aug 03, 2009 | 5.576 | 5.688 | 5.145 | 5.294 | 197,067 | -0.59(-9.99%) |
Jul 31, 2009 | 5.948 | 6.007 | 5.673 | 5.881 | 155,008 | -0.03(-0.50%) |
Jul 30, 2009 | 5.360 | 5.978 | 5.360 | 5.911 | 144,888 | +0.04(+0.63%) |
Jul 29, 2009 | 5.866 | 5.948 | 5.613 | 5.873 | 89,306 | -0.04(-0.75%) |
Jul 28, 2009 | 5.940 | 6.030 | 5.792 | 5.918 | 118,105 | +0.11(+1.92%) |
Jul 27, 2009 | 5.762 | 5.940 | 5.643 | 5.807 | 106,457 | +0.16(+2.90%) |
Jul 24, 2009 | 5.524 | 6.052 | 5.524 | 5.643 | 73,787 | +0.07(+1.34%) |
Jul 23, 2009 | 5.442 | 5.569 | 5.442 | 5.569 | 176,351 | +0.10(+1.90%) |
Jul 22, 2009 | 5.465 | 5.539 | 5.360 | 5.465 | 122,023 | -0.07(-1.21%) |
Jul 21, 2009 | 5.821 | 5.836 | 5.427 | 5.531 | 158,370 | -0.30(-5.22%) |
Jul 20, 2009 | 5.918 | 6.052 | 5.725 | 5.836 | 109,827 | -0.02(-0.38%) |
Jul 17, 2009 | 6.163 | 6.163 | 5.777 | 5.859 | 114,735 | -0.28(-4.48%) |
Jul 16, 2009 | 6.067 | 6.178 | 5.963 | 6.134 | 93,871 | +0.00(+0.00%) |
Jul 15, 2009 | 6.030 | 6.149 | 5.762 | 6.134 | 164,439 | +0.18(+3.00%) |
Jul 14, 2009 | 6.386 | 6.401 | 5.859 | 5.955 | 103,793 | -0.45(-7.08%) |
Jul 13, 2009 | 6.223 | 6.409 | 5.963 | 6.409 | 116,984 | +0.46(+7.75%) |
Jul 10, 2009 | 5.903 | 6.015 | 5.807 | 5.948 | 78,937 | +0.01(+0.25%) |
Jul 09, 2009 | 6.089 | 6.253 | 5.873 | 5.933 | 70,659 | -0.12(-1.97%) |
Jul 08, 2009 | 6.022 | 6.305 | 5.859 | 6.052 | 130,145 | +0.08(+1.37%) |
Jul 07, 2009 | 6.245 | 6.349 | 5.963 | 5.970 | 145,415 | -0.22(-3.60%) |
Jul 06, 2009 | 5.963 | 6.364 | 5.963 | 6.193 | 120,775 | +0.22(+3.74%) |
Jul 02, 2009 | 6.260 | 6.587 | 5.970 | 5.970 | 176,901 | -0.41(-6.41%) |