Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.897 | 4.903 | 4.819 | 4.843 | 84,574 | -0.03(-0.61%) |
Oct 29, 2009 | 4.819 | 4.891 | 4.819 | 4.873 | 55,597 | +0.05(+0.99%) |
Oct 28, 2009 | 4.909 | 4.950 | 4.825 | 4.825 | 108,046 | -0.07(-1.46%) |
Oct 27, 2009 | 4.915 | 4.950 | 4.897 | 4.897 | 48,979 | +0.00(+0.00%) |
Oct 26, 2009 | 4.932 | 4.962 | 4.897 | 4.897 | 42,168 | -0.01(-0.24%) |
Oct 23, 2009 | 4.909 | 4.956 | 4.909 | 4.909 | 34,661 | -0.04(-0.72%) |
Oct 22, 2009 | 4.897 | 4.956 | 4.897 | 4.944 | 27,093 | +0.04(+0.85%) |
Oct 21, 2009 | 4.915 | 4.956 | 4.885 | 4.903 | 63,760 | -0.01(-0.24%) |
Oct 20, 2009 | 4.921 | 4.950 | 4.915 | 4.915 | 39,954 | -0.02(-0.36%) |
Oct 19, 2009 | 4.962 | 4.974 | 4.897 | 4.932 | 89,710 | +0.02(+0.49%) |
Oct 16, 2009 | 4.879 | 4.956 | 4.879 | 4.909 | 28,635 | -0.02(-0.36%) |
Oct 15, 2009 | 4.927 | 4.927 | 4.897 | 4.927 | 40,894 | -0.04(-0.72%) |
Oct 14, 2009 | 5.016 | 5.016 | 4.885 | 4.962 | 79,373 | +0.05(+0.97%) |
Oct 13, 2009 | 4.944 | 4.962 | 4.903 | 4.915 | 54,105 | -0.05(-0.96%) |
Oct 12, 2009 | 4.974 | 5.010 | 4.944 | 4.962 | 32,594 | -0.04(-0.84%) |
Oct 09, 2009 | 4.992 | 5.016 | 4.927 | 5.004 | 31,817 | +0.01(+0.12%) |
Oct 08, 2009 | 4.998 | 5.034 | 4.950 | 4.998 | 36,406 | +0.03(+0.60%) |
Oct 07, 2009 | 4.956 | 4.980 | 4.909 | 4.968 | 40,483 | +0.01(+0.24%) |
Oct 06, 2009 | 5.201 | 5.201 | 4.932 | 4.956 | 79,813 | -0.05(-0.95%) |
Oct 05, 2009 | 5.046 | 5.052 | 4.968 | 5.004 | 65,224 | -0.05(-1.06%) |
Oct 02, 2009 | 4.927 | 5.076 | 4.879 | 5.058 | 98,269 | +0.10(+2.05%) |
Oct 01, 2009 | 5.010 | 5.046 | 4.944 | 4.956 | 65,063 | -0.08(-1.54%) |
Sep 30, 2009 | 5.016 | 5.070 | 4.986 | 5.034 | 80,028 | +0.02(+0.36%) |
Sep 29, 2009 | 5.076 | 5.106 | 4.986 | 5.016 | 86,974 | -0.07(-1.41%) |
Sep 28, 2009 | 5.147 | 5.147 | 5.015 | 5.088 | 89,894 | -0.12(-2.29%) |
Sep 25, 2009 | 5.136 | 5.213 | 5.136 | 5.207 | 97,760 | +0.03(+0.58%) |
Sep 24, 2009 | 5.177 | 5.183 | 5.088 | 5.177 | 72,840 | +0.00(+0.00%) |
Sep 23, 2009 | 5.171 | 5.207 | 5.150 | 5.177 | 155,320 | +0.03(+0.58%) |
Sep 22, 2009 | 5.064 | 5.165 | 5.034 | 5.147 | 188,049 | +0.08(+1.53%) |
Sep 21, 2009 | 5.040 | 5.112 | 5.016 | 5.070 | 26,450 | +0.03(+0.59%) |
Sep 18, 2009 | 5.070 | 5.076 | 5.022 | 5.040 | 125,947 | -0.04(-0.71%) |
Sep 17, 2009 | 5.064 | 5.094 | 5.022 | 5.076 | 72,485 | +0.08(+1.55%) |
Sep 16, 2009 | 5.010 | 5.064 | 4.968 | 4.998 | 104,569 | -0.02(-0.36%) |
Sep 15, 2009 | 4.980 | 5.076 | 4.956 | 5.016 | 54,399 | +0.01(+0.12%) |
Sep 14, 2009 | 4.927 | 5.046 | 4.921 | 5.010 | 56,811 | +0.11(+2.19%) |
Sep 11, 2009 | 4.932 | 5.016 | 4.897 | 4.903 | 37,300 | -0.05(-0.97%) |
Sep 10, 2009 | 4.927 | 4.956 | 4.897 | 4.950 | 19,772 | +0.01(+0.24%) |
Sep 09, 2009 | 4.938 | 5.004 | 4.927 | 4.938 | 46,992 | -0.01(-0.24%) |
Sep 08, 2009 | 4.986 | 4.998 | 4.932 | 4.950 | 28,970 | -0.02(-0.48%) |
Sep 04, 2009 | 4.921 | 5.028 | 4.921 | 4.974 | 37,238 | +0.04(+0.73%) |
Sep 03, 2009 | 4.944 | 4.956 | 4.897 | 4.938 | 36,094 | +0.01(+0.24%) |
Sep 02, 2009 | 5.004 | 5.016 | 4.915 | 4.927 | 34,413 | -0.02(-0.36%) |
Sep 01, 2009 | 4.950 | 5.076 | 4.897 | 4.944 | 67,920 | +0.00(+0.00%) |
Aug 31, 2009 | 4.980 | 4.986 | 4.932 | 4.944 | 64,479 | -0.05(-0.96%) |
Aug 28, 2009 | 5.034 | 5.100 | 4.962 | 4.992 | 49,618 | -0.08(-1.65%) |
Aug 27, 2009 | 5.028 | 5.094 | 4.986 | 5.076 | 31,127 | +0.01(+0.12%) |
Aug 26, 2009 | 5.070 | 5.088 | 5.016 | 5.070 | 42,372 | +0.00(+0.00%) |
Aug 25, 2009 | 5.070 | 5.100 | 5.040 | 5.070 | 47,626 | +0.00(+0.00%) |
Aug 24, 2009 | 5.100 | 5.100 | 5.022 | 5.070 | 96,760 | -0.03(-0.59%) |
Aug 21, 2009 | 5.106 | 5.106 | 5.064 | 5.100 | 69,476 | +0.02(+0.47%) |
Aug 20, 2009 | 5.022 | 5.088 | 5.004 | 5.076 | 21,116 | +0.05(+1.07%) |
Aug 19, 2009 | 4.962 | 5.028 | 4.921 | 5.022 | 25,773 | +0.05(+0.96%) |
Aug 18, 2009 | 4.974 | 5.004 | 4.909 | 4.974 | 32,320 | +0.03(+0.60%) |
Aug 17, 2009 | 4.998 | 5.016 | 4.909 | 4.944 | 54,510 | -0.05(-0.96%) |
Aug 14, 2009 | 5.094 | 5.106 | 4.932 | 4.992 | 42,672 | -0.10(-1.99%) |
Aug 13, 2009 | 5.040 | 5.165 | 5.033 | 5.094 | 26,067 | +0.05(+1.07%) |
Aug 12, 2009 | 4.968 | 5.070 | 4.968 | 5.040 | 50,163 | +0.08(+1.69%) |
Aug 11, 2009 | 4.950 | 5.010 | 4.897 | 4.956 | 37,618 | +0.00(+0.00%) |
Aug 10, 2009 | 4.968 | 4.986 | 4.909 | 4.956 | 128,866 | -0.03(-0.60%) |
Aug 07, 2009 | 5.231 | 5.255 | 4.956 | 4.986 | 122,012 | -0.17(-3.36%) |
Aug 06, 2009 | 5.297 | 5.327 | 5.141 | 5.159 | 101,424 | -0.13(-2.48%) |
Aug 05, 2009 | 5.285 | 5.327 | 5.255 | 5.291 | 64,373 | +0.02(+0.45%) |
Aug 04, 2009 | 5.177 | 5.279 | 5.171 | 5.267 | 103,961 | +0.09(+1.73%) |