Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.466 | 5.466 | 5.335 | 5.383 | 293,938 | -0.08(-1.52%) |
Sep 29, 2009 | 5.581 | 5.612 | 5.428 | 5.466 | 311,712 | -0.10(-1.71%) |
Sep 28, 2009 | 5.543 | 5.635 | 5.468 | 5.561 | 495,206 | +0.05(+0.97%) |
Sep 25, 2009 | 5.325 | 5.582 | 5.305 | 5.508 | 760,225 | +0.20(+3.74%) |
Sep 24, 2009 | 5.168 | 5.335 | 5.010 | 5.310 | 863,382 | +0.23(+4.49%) |
Sep 23, 2009 | 4.975 | 5.160 | 4.940 | 5.081 | 556,588 | +0.10(+1.97%) |
Sep 22, 2009 | 5.085 | 5.086 | 4.958 | 4.983 | 499,837 | -0.10(-2.00%) |
Sep 21, 2009 | 4.975 | 5.151 | 4.975 | 5.085 | 421,970 | +0.09(+1.77%) |
Sep 18, 2009 | 4.998 | 5.043 | 4.931 | 4.996 | 567,470 | -0.00(-0.03%) |
Sep 17, 2009 | 4.951 | 5.001 | 4.890 | 4.998 | 179,805 | +0.01(+0.17%) |
Sep 16, 2009 | 4.976 | 5.001 | 4.858 | 4.990 | 346,839 | +0.02(+0.40%) |
Sep 15, 2009 | 4.981 | 5.003 | 4.958 | 4.970 | 149,524 | -0.02(-0.47%) |
Sep 14, 2009 | 4.960 | 5.001 | 4.948 | 4.993 | 183,716 | +0.02(+0.40%) |
Sep 11, 2009 | 4.996 | 5.031 | 4.968 | 4.973 | 178,575 | -0.03(-0.57%) |
Sep 10, 2009 | 4.993 | 5.010 | 4.948 | 5.001 | 225,693 | +0.01(+0.13%) |
Sep 09, 2009 | 4.971 | 5.001 | 4.920 | 4.995 | 213,246 | +0.04(+0.74%) |
Sep 08, 2009 | 5.001 | 5.001 | 4.925 | 4.958 | 225,147 | -0.04(-0.87%) |
Sep 04, 2009 | 5.001 | 5.010 | 4.925 | 5.001 | 503,766 | +0.00(+0.00%) |
Sep 03, 2009 | 5.331 | 5.331 | 4.985 | 5.001 | 1,181,314 | -0.27(-5.12%) |
Sep 02, 2009 | 4.883 | 5.386 | 4.873 | 5.271 | 2,745,933 | +0.39(+7.95%) |
Sep 01, 2009 | 4.761 | 4.986 | 4.741 | 4.883 | 1,291,111 | +0.22(+4.61%) |
Aug 31, 2009 | 4.701 | 4.733 | 4.609 | 4.668 | 325,874 | -0.04(-0.85%) |
Aug 28, 2009 | 4.803 | 4.850 | 4.705 | 4.708 | 192,797 | -0.08(-1.60%) |
Aug 27, 2009 | 4.875 | 4.918 | 4.712 | 4.785 | 175,983 | -0.13(-2.71%) |
Aug 26, 2009 | 4.903 | 4.935 | 4.805 | 4.918 | 141,912 | -0.00(-0.07%) |
Aug 25, 2009 | 4.910 | 4.968 | 4.873 | 4.921 | 181,028 | +0.03(+0.65%) |
Aug 24, 2009 | 4.898 | 4.950 | 4.843 | 4.890 | 103,396 | -0.01(-0.27%) |
Aug 21, 2009 | 4.928 | 4.971 | 4.853 | 4.903 | 364,726 | +0.04(+0.86%) |
Aug 20, 2009 | 4.883 | 4.921 | 4.770 | 4.861 | 197,344 | -0.06(-1.29%) |
Aug 19, 2009 | 4.684 | 4.928 | 4.684 | 4.925 | 295,576 | +0.18(+3.76%) |
Aug 18, 2009 | 4.723 | 4.810 | 4.633 | 4.746 | 241,409 | +0.06(+1.24%) |
Aug 17, 2009 | 4.626 | 4.748 | 4.599 | 4.688 | 196,948 | +0.05(+0.97%) |
Aug 14, 2009 | 4.681 | 4.693 | 4.546 | 4.643 | 352,705 | -0.03(-0.64%) |
Aug 13, 2009 | 4.658 | 4.710 | 4.594 | 4.673 | 186,385 | +0.05(+1.08%) |
Aug 12, 2009 | 4.599 | 4.671 | 4.567 | 4.623 | 497,905 | +0.04(+0.87%) |
Aug 11, 2009 | 4.633 | 4.710 | 4.543 | 4.583 | 261,336 | -0.08(-1.79%) |
Aug 10, 2009 | 4.681 | 4.738 | 4.443 | 4.666 | 186,841 | -0.06(-1.30%) |
Aug 07, 2009 | 4.583 | 4.835 | 4.454 | 4.728 | 426,955 | +0.21(+4.73%) |
Aug 06, 2009 | 4.726 | 4.726 | 4.488 | 4.514 | 483,934 | -0.21(-4.45%) |
Aug 05, 2009 | 4.918 | 4.936 | 4.693 | 4.725 | 243,791 | -0.19(-3.90%) |
Aug 04, 2009 | 4.813 | 4.941 | 4.813 | 4.916 | 370,809 | +0.06(+1.27%) |
Aug 03, 2009 | 4.906 | 4.913 | 4.785 | 4.855 | 271,654 | -0.00(-0.07%) |
Jul 31, 2009 | 4.946 | 5.005 | 4.858 | 4.858 | 293,584 | -0.12(-2.48%) |
Jul 30, 2009 | 4.913 | 5.060 | 4.810 | 4.981 | 388,222 | +0.10(+2.12%) |
Jul 29, 2009 | 4.901 | 4.963 | 4.813 | 4.878 | 223,198 | -0.04(-0.81%) |
Jul 28, 2009 | 4.803 | 4.948 | 4.790 | 4.918 | 411,515 | +0.07(+1.51%) |
Jul 27, 2009 | 4.871 | 4.918 | 4.818 | 4.845 | 212,994 | -0.08(-1.59%) |
Jul 24, 2009 | 4.911 | 4.956 | 4.836 | 4.923 | 371,097 | -0.04(-0.71%) |
Jul 23, 2009 | 4.860 | 5.003 | 4.860 | 4.958 | 725,284 | +0.06(+1.12%) |
Jul 22, 2009 | 4.908 | 4.995 | 4.753 | 4.903 | 397,988 | +0.06(+1.27%) |
Jul 21, 2009 | 4.876 | 4.918 | 4.773 | 4.841 | 574,560 | +0.01(+0.14%) |
Jul 20, 2009 | 4.936 | 4.971 | 4.758 | 4.835 | 540,368 | -0.08(-1.56%) |
Jul 17, 2009 | 5.001 | 5.001 | 4.878 | 4.911 | 282,487 | -0.09(-1.83%) |
Jul 16, 2009 | 4.936 | 5.003 | 4.821 | 5.003 | 484,708 | +0.03(+0.64%) |
Jul 15, 2009 | 4.851 | 4.991 | 4.803 | 4.971 | 420,152 | +0.16(+3.29%) |
Jul 14, 2009 | 4.741 | 4.850 | 4.741 | 4.813 | 155,469 | +0.07(+1.44%) |
Jul 13, 2009 | 4.666 | 4.790 | 4.554 | 4.745 | 387,359 | +0.05(+0.99%) |
Jul 10, 2009 | 4.690 | 4.800 | 4.621 | 4.698 | 242,873 | -0.00(-0.04%) |
Jul 09, 2009 | 4.690 | 4.883 | 4.626 | 4.700 | 333,966 | +0.05(+1.00%) |
Jul 08, 2009 | 4.690 | 4.760 | 4.611 | 4.653 | 572,742 | -0.04(-0.75%) |
Jul 07, 2009 | 4.795 | 4.851 | 4.688 | 4.688 | 892,516 | -0.09(-1.88%) |
Jul 06, 2009 | 4.870 | 4.936 | 4.755 | 4.778 | 328,831 | -0.09(-1.92%) |
Jul 02, 2009 | 4.875 | 4.948 | 4.773 | 4.871 | 550,110 | -0.13(-2.57%) |