Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.784 | 4.784 | 4.648 | 4.648 | 479,302 | -0.08(-1.67%) |
Oct 29, 2009 | 4.569 | 4.727 | 4.566 | 4.727 | 563,538 | +0.11(+2.41%) |
Oct 28, 2009 | 5.006 | 5.006 | 4.573 | 4.616 | 1,250,035 | -0.35(-7.07%) |
Oct 27, 2009 | 4.985 | 5.010 | 4.960 | 4.967 | 499,861 | -0.05(-1.00%) |
Oct 26, 2009 | 5.074 | 5.078 | 4.977 | 5.017 | 667,409 | +0.05(+0.94%) |
Oct 23, 2009 | 4.970 | 4.977 | 4.960 | 4.970 | 535,397 | -0.01(-0.14%) |
Oct 22, 2009 | 4.967 | 4.977 | 4.920 | 4.977 | 658,294 | +0.03(+0.65%) |
Oct 21, 2009 | 4.970 | 4.985 | 4.906 | 4.945 | 628,039 | -0.02(-0.36%) |
Oct 20, 2009 | 4.968 | 4.977 | 4.963 | 4.963 | 956,195 | +0.07(+1.39%) |
Oct 19, 2009 | 4.874 | 4.895 | 4.779 | 4.895 | 1,225,228 | +0.15(+3.09%) |
Oct 16, 2009 | 4.684 | 4.748 | 4.655 | 4.748 | 645,783 | +0.07(+1.53%) |
Oct 15, 2009 | 4.705 | 4.709 | 4.673 | 4.677 | 459,972 | -0.05(-1.14%) |
Oct 14, 2009 | 4.709 | 4.730 | 4.698 | 4.730 | 376,445 | +0.03(+0.53%) |
Oct 13, 2009 | 4.691 | 4.705 | 4.669 | 4.705 | 197,760 | +0.01(+0.31%) |
Oct 12, 2009 | 4.727 | 4.730 | 4.684 | 4.691 | 191,502 | -0.03(-0.61%) |
Oct 09, 2009 | 4.723 | 4.730 | 4.698 | 4.720 | 237,572 | +0.00(+0.00%) |
Oct 08, 2009 | 4.709 | 4.730 | 4.691 | 4.720 | 173,487 | +0.03(+0.53%) |
Oct 07, 2009 | 4.666 | 4.709 | 4.663 | 4.695 | 228,666 | +0.02(+0.46%) |
Oct 06, 2009 | 4.734 | 4.745 | 4.666 | 4.673 | 635,894 | -0.03(-0.61%) |
Oct 05, 2009 | 4.652 | 4.709 | 4.648 | 4.702 | 348,684 | +0.05(+1.08%) |
Oct 02, 2009 | 4.644 | 4.666 | 4.619 | 4.652 | 320,414 | -0.00(-0.08%) |
Oct 01, 2009 | 4.727 | 4.745 | 4.655 | 4.655 | 443,021 | -0.08(-1.74%) |
Sep 30, 2009 | 4.831 | 4.831 | 4.691 | 4.738 | 537,492 | +0.01(+0.30%) |
Sep 29, 2009 | 4.745 | 4.745 | 4.695 | 4.723 | 337,971 | +0.00(+0.08%) |
Sep 28, 2009 | 4.727 | 4.745 | 4.709 | 4.720 | 460,187 | +0.01(+0.23%) |
Sep 25, 2009 | 4.669 | 4.738 | 4.669 | 4.709 | 326,212 | +0.02(+0.38%) |
Sep 24, 2009 | 4.720 | 4.720 | 4.684 | 4.691 | 499,306 | -0.01(-0.30%) |
Sep 23, 2009 | 4.727 | 4.734 | 4.695 | 4.705 | 564,993 | -0.00(-0.08%) |
Sep 22, 2009 | 4.702 | 4.709 | 4.666 | 4.709 | 748,598 | +0.04(+0.92%) |
Sep 21, 2009 | 4.655 | 4.680 | 4.637 | 4.666 | 796,963 | +0.01(+0.31%) |
Sep 18, 2009 | 4.591 | 4.652 | 4.580 | 4.652 | 557,679 | +0.06(+1.41%) |
Sep 17, 2009 | 4.598 | 4.619 | 4.580 | 4.587 | 297,046 | +0.04(+0.79%) |
Sep 16, 2009 | 4.551 | 4.584 | 4.551 | 4.551 | 416,354 | +0.01(+0.24%) |
Sep 15, 2009 | 4.526 | 4.562 | 4.508 | 4.541 | 474,167 | +0.05(+1.12%) |
Sep 14, 2009 | 4.433 | 4.501 | 4.419 | 4.490 | 428,117 | +0.07(+1.62%) |
Sep 11, 2009 | 4.412 | 4.447 | 4.406 | 4.419 | 259,267 | -0.00(-0.08%) |
Sep 10, 2009 | 4.379 | 4.447 | 4.379 | 4.422 | 439,929 | +0.04(+0.96%) |
Sep 09, 2009 | 4.369 | 4.412 | 4.369 | 4.380 | 284,736 | +0.03(+0.60%) |
Sep 08, 2009 | 4.390 | 4.412 | 4.354 | 4.354 | 470,522 | +0.01(+0.33%) |
Sep 04, 2009 | 4.336 | 4.358 | 4.301 | 4.340 | 307,540 | +0.03(+0.75%) |
Sep 03, 2009 | 4.268 | 4.323 | 4.268 | 4.308 | 174,163 | +0.04(+0.92%) |
Sep 02, 2009 | 4.272 | 4.279 | 4.251 | 4.268 | 232,079 | +0.00(+0.08%) |
Sep 01, 2009 | 4.311 | 4.319 | 4.257 | 4.265 | 315,128 | -0.05(-1.24%) |
Aug 31, 2009 | 4.333 | 4.340 | 4.286 | 4.319 | 300,805 | -0.00(-0.08%) |
Aug 28, 2009 | 4.272 | 4.324 | 4.272 | 4.322 | 277,338 | +0.05(+1.17%) |
Aug 27, 2009 | 4.293 | 4.315 | 4.240 | 4.272 | 370,879 | -0.01(-0.17%) |
Aug 26, 2009 | 4.243 | 4.293 | 4.240 | 4.279 | 245,550 | +0.01(+0.34%) |
Aug 25, 2009 | 4.254 | 4.265 | 4.229 | 4.265 | 487,160 | +0.06(+1.36%) |
Aug 24, 2009 | 4.204 | 4.247 | 4.200 | 4.208 | 330,440 | +0.03(+0.60%) |
Aug 21, 2009 | 4.197 | 4.208 | 4.150 | 4.182 | 257,787 | +0.04(+0.86%) |
Aug 20, 2009 | 4.193 | 4.215 | 4.140 | 4.147 | 167,799 | -0.06(-1.45%) |
Aug 19, 2009 | 4.251 | 4.279 | 4.197 | 4.208 | 345,481 | -0.07(-1.59%) |
Aug 18, 2009 | 4.222 | 4.282 | 4.218 | 4.276 | 283,116 | +0.07(+1.62%) |
Aug 17, 2009 | 4.319 | 4.326 | 4.197 | 4.208 | 359,678 | -0.16(-3.77%) |
Aug 14, 2009 | 4.336 | 4.387 | 4.336 | 4.372 | 300,335 | +0.02(+0.49%) |
Aug 13, 2009 | 4.347 | 4.351 | 4.276 | 4.351 | 401,132 | +0.06(+1.33%) |
Aug 12, 2009 | 4.218 | 4.303 | 4.218 | 4.293 | 529,499 | +0.06(+1.44%) |
Aug 11, 2009 | 4.412 | 4.412 | 4.229 | 4.233 | 1,053,377 | -0.17(-3.78%) |
Aug 10, 2009 | 4.397 | 4.412 | 4.333 | 4.399 | 766,100 | +0.02(+0.52%) |
Aug 07, 2009 | 4.333 | 4.419 | 4.333 | 4.376 | 544,629 | +0.06(+1.33%) |
Aug 06, 2009 | 4.490 | 4.490 | 4.308 | 4.319 | 494,815 | -0.09(-1.95%) |
Aug 05, 2009 | 4.412 | 4.458 | 4.376 | 4.404 | 518,203 | +0.01(+0.33%) |
Aug 04, 2009 | 4.401 | 4.440 | 4.376 | 4.390 | 749,263 | +0.03(+0.57%) |