Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.274 | 4.443 | 4.212 | 4.221 | 65,219 | -0.11(-2.46%) |
Oct 29, 2009 | 4.381 | 4.487 | 4.274 | 4.327 | 66,251 | -0.11(-2.40%) |
Oct 28, 2009 | 4.452 | 4.514 | 4.354 | 4.434 | 57,363 | -0.04(-0.99%) |
Oct 27, 2009 | 4.523 | 4.603 | 4.363 | 4.478 | 70,490 | -0.02(-0.40%) |
Oct 26, 2009 | 4.425 | 4.576 | 4.354 | 4.496 | 50,645 | +0.09(+2.02%) |
Oct 23, 2009 | 4.576 | 4.576 | 4.372 | 4.407 | 206,477 | -0.54(-10.95%) |
Oct 22, 2009 | 4.789 | 4.967 | 4.789 | 4.949 | 40,600 | +0.15(+3.15%) |
Oct 21, 2009 | 4.869 | 5.145 | 4.772 | 4.798 | 54,418 | -0.07(-1.46%) |
Oct 20, 2009 | 4.843 | 4.914 | 4.834 | 4.869 | 31,027 | +0.08(+1.67%) |
Oct 19, 2009 | 4.727 | 4.931 | 4.727 | 4.789 | 52,667 | +0.02(+0.37%) |
Oct 16, 2009 | 4.789 | 4.834 | 4.620 | 4.772 | 134,478 | -0.12(-2.36%) |
Oct 15, 2009 | 4.976 | 4.976 | 4.843 | 4.887 | 64,366 | -0.14(-2.83%) |
Oct 14, 2009 | 5.136 | 5.136 | 4.985 | 5.029 | 40,389 | -0.04(-0.88%) |
Oct 13, 2009 | 5.038 | 5.109 | 5.003 | 5.074 | 28,958 | +0.02(+0.35%) |
Oct 12, 2009 | 5.216 | 5.251 | 5.020 | 5.056 | 47,442 | -0.05(-1.04%) |
Oct 09, 2009 | 5.020 | 5.189 | 4.958 | 5.109 | 57,559 | +0.06(+1.23%) |
Oct 08, 2009 | 5.278 | 5.438 | 5.047 | 5.047 | 110,804 | -0.17(-3.24%) |
Oct 07, 2009 | 5.225 | 5.251 | 5.109 | 5.216 | 33,111 | -0.04(-0.84%) |
Oct 06, 2009 | 5.216 | 5.340 | 5.109 | 5.260 | 46,109 | +0.06(+1.20%) |
Oct 05, 2009 | 4.967 | 5.207 | 4.923 | 5.198 | 85,783 | +0.29(+5.98%) |
Oct 02, 2009 | 4.931 | 4.976 | 4.798 | 4.905 | 54,443 | -0.10(-1.95%) |
Oct 01, 2009 | 5.047 | 5.047 | 4.949 | 5.003 | 125,866 | -0.06(-1.23%) |
Sep 30, 2009 | 5.251 | 5.331 | 5.020 | 5.065 | 39,772 | -0.17(-3.23%) |
Sep 29, 2009 | 5.269 | 5.358 | 5.074 | 5.234 | 60,121 | -0.02(-0.34%) |
Sep 28, 2009 | 5.109 | 5.322 | 5.109 | 5.251 | 81,914 | +0.20(+4.05%) |
Sep 25, 2009 | 5.065 | 5.154 | 4.976 | 5.047 | 82,099 | -0.02(-0.35%) |
Sep 24, 2009 | 5.065 | 5.154 | 4.887 | 5.065 | 91,062 | +0.01(+0.18%) |
Sep 23, 2009 | 5.225 | 5.260 | 4.976 | 5.056 | 177,811 | -0.14(-2.74%) |
Sep 22, 2009 | 5.376 | 5.482 | 5.189 | 5.198 | 52,794 | -0.15(-2.82%) |
Sep 21, 2009 | 5.242 | 5.349 | 5.176 | 5.349 | 94,357 | +0.04(+0.67%) |
Sep 18, 2009 | 5.527 | 5.553 | 5.145 | 5.314 | 290,573 | -0.19(-3.39%) |
Sep 17, 2009 | 5.553 | 5.651 | 5.447 | 5.500 | 61,006 | -0.11(-1.90%) |
Sep 16, 2009 | 5.509 | 5.642 | 5.447 | 5.607 | 70,494 | +0.09(+1.61%) |
Sep 15, 2009 | 5.651 | 5.696 | 5.473 | 5.518 | 85,938 | -0.13(-2.36%) |
Sep 14, 2009 | 5.802 | 5.802 | 5.580 | 5.651 | 67,877 | -0.19(-3.20%) |
Sep 11, 2009 | 5.545 | 6.122 | 5.473 | 5.838 | 190,638 | +0.28(+4.95%) |
Sep 10, 2009 | 5.091 | 5.687 | 5.051 | 5.562 | 159,111 | +0.45(+8.87%) |
Sep 09, 2009 | 4.958 | 5.260 | 4.923 | 5.109 | 96,868 | +0.12(+2.31%) |
Sep 08, 2009 | 5.242 | 5.242 | 4.869 | 4.994 | 134,705 | -0.25(-4.75%) |
Sep 04, 2009 | 5.118 | 5.331 | 5.029 | 5.242 | 105,292 | +0.12(+2.43%) |
Sep 03, 2009 | 5.091 | 5.180 | 4.994 | 5.118 | 44,679 | +0.03(+0.52%) |
Sep 02, 2009 | 5.065 | 5.163 | 4.799 | 5.091 | 87,067 | -0.01(-0.17%) |
Sep 01, 2009 | 5.287 | 5.287 | 4.958 | 5.100 | 134,908 | -0.21(-4.01%) |
Aug 31, 2009 | 5.349 | 5.376 | 5.287 | 5.314 | 102,990 | -0.06(-1.16%) |
Aug 28, 2009 | 5.473 | 5.473 | 5.269 | 5.376 | 105,497 | -0.10(-1.79%) |
Aug 27, 2009 | 5.385 | 5.473 | 5.314 | 5.473 | 88,646 | +0.11(+1.99%) |
Aug 26, 2009 | 5.349 | 5.438 | 5.242 | 5.367 | 82,263 | -0.01(-0.17%) |
Aug 25, 2009 | 5.545 | 5.571 | 5.287 | 5.376 | 211,233 | -0.25(-4.42%) |
Aug 24, 2009 | 6.113 | 6.273 | 5.465 | 5.625 | 431,750 | -0.45(-7.46%) |
Aug 21, 2009 | 6.335 | 6.620 | 5.998 | 6.078 | 237,536 | -0.28(-4.34%) |
Aug 20, 2009 | 6.095 | 6.540 | 6.024 | 6.353 | 161,186 | +0.26(+4.23%) |
Aug 19, 2009 | 5.802 | 6.211 | 5.509 | 6.095 | 170,000 | +0.18(+3.00%) |
Aug 18, 2009 | 5.838 | 5.918 | 5.473 | 5.918 | 216,223 | +0.10(+1.68%) |
Aug 17, 2009 | 5.482 | 5.847 | 5.216 | 5.820 | 187,589 | +0.24(+4.30%) |
Aug 14, 2009 | 5.687 | 5.713 | 5.447 | 5.580 | 156,389 | -0.08(-1.41%) |
Aug 13, 2009 | 5.447 | 5.731 | 5.411 | 5.660 | 123,899 | +0.23(+4.26%) |
Aug 12, 2009 | 5.198 | 5.509 | 5.198 | 5.429 | 158,873 | +0.22(+4.27%) |
Aug 11, 2009 | 5.296 | 5.456 | 5.180 | 5.207 | 60,502 | -0.13(-2.50%) |
Aug 10, 2009 | 5.420 | 5.482 | 5.242 | 5.340 | 73,787 | -0.04(-0.83%) |
Aug 07, 2009 | 5.314 | 5.580 | 5.216 | 5.385 | 138,985 | +0.17(+3.24%) |
Aug 06, 2009 | 4.985 | 5.291 | 4.914 | 5.216 | 125,521 | +0.24(+4.82%) |
Aug 05, 2009 | 5.225 | 5.234 | 4.896 | 4.976 | 108,140 | -0.26(-4.92%) |
Aug 04, 2009 | 5.038 | 5.242 | 4.949 | 5.234 | 64,078 | +0.17(+3.33%) |