Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.532 | 4.594 | 4.238 | 4.238 | 107,163 | -0.28(-6.13%) |
Sep 29, 2009 | 4.667 | 4.735 | 4.492 | 4.515 | 93,879 | -0.16(-3.39%) |
Sep 28, 2009 | 4.639 | 4.690 | 4.532 | 4.673 | 68,487 | +0.08(+1.85%) |
Sep 25, 2009 | 4.622 | 4.690 | 4.560 | 4.588 | 53,030 | +0.03(+0.62%) |
Sep 24, 2009 | 4.679 | 4.780 | 4.554 | 4.560 | 83,785 | -0.10(-2.18%) |
Sep 23, 2009 | 4.577 | 4.876 | 4.526 | 4.662 | 56,283 | -0.03(-0.60%) |
Sep 22, 2009 | 4.605 | 4.876 | 4.515 | 4.690 | 55,485 | +0.15(+3.23%) |
Sep 21, 2009 | 4.407 | 4.611 | 4.379 | 4.543 | 73,495 | +0.08(+1.90%) |
Sep 18, 2009 | 4.656 | 4.656 | 4.345 | 4.458 | 163,004 | -0.18(-3.78%) |
Sep 17, 2009 | 4.696 | 4.735 | 4.611 | 4.633 | 32,370 | -0.06(-1.20%) |
Sep 16, 2009 | 4.667 | 4.707 | 4.600 | 4.690 | 26,316 | +0.05(+0.97%) |
Sep 15, 2009 | 4.543 | 4.724 | 4.475 | 4.645 | 65,914 | +0.07(+1.61%) |
Sep 14, 2009 | 4.492 | 4.611 | 4.492 | 4.571 | 48,756 | +0.05(+1.00%) |
Sep 11, 2009 | 4.650 | 4.684 | 4.373 | 4.526 | 71,873 | -0.03(-0.74%) |
Sep 10, 2009 | 4.532 | 4.566 | 4.379 | 4.560 | 72,083 | +0.00(+0.00%) |
Sep 09, 2009 | 4.566 | 4.583 | 4.345 | 4.560 | 99,456 | -0.01(-0.12%) |
Sep 08, 2009 | 4.950 | 4.961 | 4.526 | 4.566 | 57,085 | -0.17(-3.58%) |
Sep 04, 2009 | 4.691 | 4.763 | 4.526 | 4.735 | 90,618 | -0.01(-0.24%) |
Sep 03, 2009 | 4.916 | 5.006 | 4.662 | 4.746 | 108,625 | -0.15(-3.11%) |
Sep 02, 2009 | 4.955 | 5.001 | 4.888 | 4.899 | 50,221 | -0.05(-1.03%) |
Sep 01, 2009 | 4.984 | 5.148 | 4.927 | 4.950 | 45,840 | -0.06(-1.13%) |
Aug 31, 2009 | 5.114 | 5.114 | 4.905 | 5.006 | 83,027 | -0.16(-3.06%) |
Aug 28, 2009 | 5.509 | 5.543 | 5.131 | 5.165 | 39,566 | -0.36(-6.45%) |
Aug 27, 2009 | 5.639 | 5.639 | 5.419 | 5.521 | 40,221 | -0.16(-2.79%) |
Aug 26, 2009 | 5.622 | 5.696 | 5.492 | 5.679 | 90,464 | +0.03(+0.50%) |
Aug 25, 2009 | 5.571 | 5.662 | 5.537 | 5.651 | 92,140 | +0.11(+1.94%) |
Aug 24, 2009 | 5.549 | 5.571 | 5.481 | 5.543 | 52,949 | +0.00(+0.00%) |
Aug 21, 2009 | 5.351 | 5.622 | 5.306 | 5.543 | 157,173 | +0.30(+5.71%) |
Aug 20, 2009 | 4.831 | 5.244 | 4.792 | 5.244 | 86,434 | +0.39(+8.03%) |
Aug 19, 2009 | 4.639 | 4.893 | 4.639 | 4.854 | 34,779 | +0.10(+2.14%) |
Aug 18, 2009 | 4.662 | 4.899 | 4.549 | 4.752 | 43,031 | +0.13(+2.81%) |
Aug 17, 2009 | 4.707 | 4.792 | 4.608 | 4.622 | 92,442 | -0.19(-3.99%) |
Aug 14, 2009 | 5.035 | 5.035 | 4.735 | 4.814 | 97,943 | -0.20(-3.95%) |
Aug 13, 2009 | 5.176 | 5.176 | 4.950 | 5.012 | 58,792 | -0.12(-2.42%) |
Aug 12, 2009 | 4.950 | 5.261 | 4.950 | 5.136 | 85,406 | +0.18(+3.65%) |
Aug 11, 2009 | 4.972 | 5.085 | 4.871 | 4.955 | 40,718 | -0.04(-0.79%) |
Aug 10, 2009 | 4.944 | 5.114 | 4.916 | 4.995 | 95,692 | -0.01(-0.23%) |
Aug 07, 2009 | 4.950 | 5.052 | 4.888 | 5.006 | 143,620 | +0.16(+3.38%) |
Aug 06, 2009 | 4.955 | 4.955 | 4.837 | 4.842 | 56,991 | -0.07(-1.38%) |
Aug 05, 2009 | 5.057 | 5.057 | 4.865 | 4.910 | 74,924 | -0.18(-3.44%) |
Aug 04, 2009 | 4.950 | 5.114 | 4.950 | 5.085 | 123,192 | +0.05(+0.90%) |
Aug 03, 2009 | 5.159 | 5.159 | 4.933 | 5.040 | 97,260 | -0.07(-1.33%) |
Jul 31, 2009 | 5.153 | 5.244 | 5.063 | 5.108 | 117,886 | -0.09(-1.74%) |
Jul 30, 2009 | 5.238 | 5.238 | 5.119 | 5.198 | 91,235 | +0.04(+0.77%) |
Jul 29, 2009 | 4.916 | 5.215 | 4.916 | 5.159 | 62,491 | +0.01(+0.11%) |
Jul 28, 2009 | 5.153 | 5.215 | 4.944 | 5.153 | 78,499 | -0.04(-0.76%) |
Jul 27, 2009 | 5.091 | 5.193 | 4.967 | 5.193 | 120,325 | +0.05(+0.88%) |
Jul 24, 2009 | 5.396 | 5.396 | 4.944 | 5.148 | 134,964 | -0.53(-9.26%) |
Jul 23, 2009 | 5.328 | 5.673 | 5.300 | 5.673 | 94,138 | +0.31(+5.80%) |
Jul 22, 2009 | 5.238 | 5.368 | 5.187 | 5.362 | 34,258 | +0.06(+1.17%) |
Jul 21, 2009 | 5.441 | 5.441 | 5.193 | 5.300 | 97,325 | -0.08(-1.57%) |
Jul 20, 2009 | 5.413 | 5.487 | 5.351 | 5.385 | 36,138 | +0.03(+0.53%) |
Jul 17, 2009 | 5.419 | 5.464 | 5.266 | 5.357 | 107,685 | -0.06(-1.04%) |
Jul 16, 2009 | 5.385 | 5.453 | 5.142 | 5.413 | 72,816 | +0.00(+0.00%) |
Jul 15, 2009 | 5.187 | 5.419 | 5.085 | 5.413 | 105,294 | +0.32(+6.21%) |
Jul 14, 2009 | 5.085 | 5.182 | 5.069 | 5.097 | 48,997 | -0.03(-0.66%) |
Jul 13, 2009 | 5.176 | 5.227 | 5.046 | 5.131 | 100,374 | +0.01(+0.22%) |
Jul 10, 2009 | 5.063 | 5.193 | 5.023 | 5.119 | 56,736 | +0.04(+0.78%) |
Jul 09, 2009 | 5.170 | 5.239 | 5.074 | 5.080 | 89,910 | -0.03(-0.66%) |
Jul 08, 2009 | 5.153 | 5.249 | 5.012 | 5.114 | 131,756 | +0.00(+0.00%) |
Jul 07, 2009 | 5.300 | 5.311 | 5.097 | 5.114 | 138,582 | -0.18(-3.42%) |
Jul 06, 2009 | 5.080 | 5.362 | 5.035 | 5.295 | 79,824 | +0.21(+4.11%) |
Jul 02, 2009 | 5.311 | 5.311 | 5.085 | 5.085 | 152,262 | -0.34(-6.25%) |