Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.254 | 5.349 | 5.254 | 5.311 | 75,333 | +0.06(+1.19%) |
Sep 29, 2009 | 5.338 | 5.338 | 5.249 | 5.249 | 58,155 | -0.03(-0.63%) |
Sep 28, 2009 | 5.249 | 5.299 | 5.249 | 5.282 | 67,958 | +0.04(+0.74%) |
Sep 25, 2009 | 5.215 | 5.271 | 5.199 | 5.243 | 74,784 | +0.03(+0.53%) |
Sep 24, 2009 | 5.249 | 5.271 | 5.199 | 5.215 | 74,951 | -0.03(-0.53%) |
Sep 23, 2009 | 5.321 | 5.321 | 5.243 | 5.243 | 73,156 | -0.04(-0.84%) |
Sep 22, 2009 | 5.288 | 5.315 | 5.232 | 5.288 | 86,929 | -0.01(-0.10%) |
Sep 21, 2009 | 5.321 | 5.354 | 5.293 | 5.293 | 65,085 | -0.03(-0.63%) |
Sep 18, 2009 | 5.315 | 5.327 | 5.266 | 5.327 | 47,443 | +0.02(+0.31%) |
Sep 17, 2009 | 5.310 | 5.345 | 5.271 | 5.310 | 33,435 | -0.03(-0.52%) |
Sep 16, 2009 | 5.349 | 5.349 | 5.310 | 5.338 | 50,033 | +0.02(+0.42%) |
Sep 15, 2009 | 5.343 | 5.343 | 5.265 | 5.315 | 26,720 | +0.01(+0.21%) |
Sep 14, 2009 | 5.360 | 5.360 | 5.254 | 5.304 | 123,851 | +0.08(+1.49%) |
Sep 11, 2009 | 5.210 | 5.238 | 5.210 | 5.227 | 47,680 | +0.02(+0.32%) |
Sep 10, 2009 | 5.149 | 5.210 | 5.149 | 5.210 | 34,820 | +0.04(+0.86%) |
Sep 09, 2009 | 5.215 | 5.271 | 5.165 | 5.165 | 121,220 | -0.05(-0.96%) |
Sep 08, 2009 | 5.204 | 5.255 | 5.171 | 5.215 | 61,371 | -0.01(-0.11%) |
Sep 04, 2009 | 5.210 | 5.227 | 5.165 | 5.221 | 93,928 | +0.06(+1.07%) |
Sep 03, 2009 | 5.188 | 5.199 | 5.150 | 5.165 | 47,761 | +0.03(+0.54%) |
Sep 02, 2009 | 5.121 | 5.215 | 5.121 | 5.138 | 65,409 | +0.02(+0.33%) |
Sep 01, 2009 | 5.093 | 5.138 | 5.077 | 5.121 | 103,817 | +0.07(+1.43%) |
Aug 31, 2009 | 5.065 | 5.099 | 5.027 | 5.049 | 110,331 | -0.01(-0.11%) |
Aug 28, 2009 | 5.054 | 5.060 | 5.027 | 5.054 | 74,002 | +0.01(+0.11%) |
Aug 27, 2009 | 5.049 | 5.060 | 5.015 | 5.049 | 49,792 | +0.03(+0.55%) |
Aug 26, 2009 | 4.993 | 5.043 | 4.960 | 5.021 | 100,029 | +0.03(+0.67%) |
Aug 25, 2009 | 4.960 | 4.993 | 4.949 | 4.988 | 54,644 | +0.01(+0.28%) |
Aug 24, 2009 | 4.982 | 4.993 | 4.960 | 4.974 | 52,363 | -0.01(-0.16%) |
Aug 21, 2009 | 4.982 | 4.993 | 4.977 | 4.982 | 53,177 | -0.01(-0.11%) |
Aug 20, 2009 | 4.993 | 5.015 | 4.982 | 4.988 | 59,844 | -0.02(-0.33%) |
Aug 19, 2009 | 4.977 | 5.010 | 4.954 | 5.004 | 58,530 | +0.01(+0.22%) |
Aug 18, 2009 | 4.971 | 4.999 | 4.953 | 4.993 | 21,122 | +0.05(+1.01%) |
Aug 17, 2009 | 4.943 | 4.953 | 4.921 | 4.943 | 95,933 | -0.06(-1.22%) |
Aug 14, 2009 | 4.977 | 5.010 | 4.949 | 5.004 | 44,101 | +0.04(+0.78%) |
Aug 13, 2009 | 4.971 | 5.010 | 4.965 | 4.965 | 19,439 | -0.03(-0.56%) |
Aug 12, 2009 | 4.999 | 5.010 | 4.960 | 4.993 | 32,342 | +0.01(+0.11%) |
Aug 11, 2009 | 4.999 | 5.010 | 4.982 | 4.988 | 17,462 | -0.01(-0.27%) |
Aug 10, 2009 | 5.027 | 5.027 | 4.982 | 5.001 | 60,623 | -0.01(-0.29%) |
Aug 07, 2009 | 4.999 | 5.027 | 4.998 | 5.015 | 39,197 | +0.03(+0.56%) |
Aug 06, 2009 | 4.999 | 5.015 | 4.949 | 4.988 | 88,010 | +0.02(+0.45%) |
Aug 05, 2009 | 4.988 | 5.049 | 4.954 | 4.965 | 51,256 | -0.06(-1.22%) |
Aug 04, 2009 | 5.010 | 5.043 | 4.999 | 5.027 | 55,705 | +0.03(+0.56%) |
Aug 03, 2009 | 5.027 | 5.049 | 4.971 | 4.999 | 82,765 | +0.03(+0.56%) |
Jul 31, 2009 | 4.943 | 4.971 | 4.938 | 4.971 | 44,996 | +0.02(+0.34%) |
Jul 30, 2009 | 4.882 | 4.954 | 4.877 | 4.954 | 73,999 | +0.07(+1.48%) |
Jul 29, 2009 | 4.866 | 4.882 | 4.850 | 4.882 | 32,186 | +0.03(+0.69%) |
Jul 28, 2009 | 4.843 | 4.882 | 4.816 | 4.849 | 66,554 | -0.01(-0.23%) |
Jul 27, 2009 | 4.816 | 4.882 | 4.799 | 4.860 | 79,874 | +0.05(+0.95%) |
Jul 24, 2009 | 4.777 | 4.821 | 4.777 | 4.814 | 26,397 | +0.00(+0.09%) |
Jul 23, 2009 | 4.760 | 4.826 | 4.743 | 4.810 | 113,867 | +0.06(+1.17%) |
Jul 22, 2009 | 4.716 | 4.760 | 4.699 | 4.754 | 91,927 | +0.04(+0.82%) |
Jul 21, 2009 | 4.688 | 4.743 | 4.688 | 4.716 | 113,214 | +0.04(+0.95%) |
Jul 20, 2009 | 4.704 | 4.716 | 4.671 | 4.671 | 39,281 | -0.04(-0.83%) |
Jul 17, 2009 | 4.682 | 4.721 | 4.682 | 4.710 | 68,968 | +0.01(+0.12%) |
Jul 16, 2009 | 4.627 | 4.721 | 4.627 | 4.704 | 99,250 | +0.03(+0.71%) |
Jul 15, 2009 | 4.616 | 4.704 | 4.616 | 4.671 | 70,708 | +0.07(+1.45%) |
Jul 14, 2009 | 4.577 | 4.638 | 4.577 | 4.604 | 37,794 | -0.02(-0.36%) |
Jul 13, 2009 | 4.616 | 4.660 | 4.577 | 4.621 | 51,724 | +0.02(+0.36%) |
Jul 10, 2009 | 4.582 | 4.627 | 4.560 | 4.604 | 65,297 | +0.02(+0.48%) |
Jul 09, 2009 | 4.549 | 4.586 | 4.510 | 4.582 | 43,177 | +0.03(+0.73%) |
Jul 08, 2009 | 4.571 | 4.571 | 4.499 | 4.549 | 26,930 | -0.02(-0.49%) |
Jul 07, 2009 | 4.599 | 4.599 | 4.477 | 4.571 | 85,882 | -0.01(-0.24%) |
Jul 06, 2009 | 4.643 | 4.677 | 4.582 | 4.582 | 119,886 | -0.11(-2.25%) |
Jul 02, 2009 | 4.654 | 4.693 | 4.610 | 4.688 | 36,265 | +0.01(+0.12%) |