Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.771 | 4.827 | 4.343 | 4.569 | 11,675,001 | -0.26(-5.35%) |
Oct 29, 2009 | 4.714 | 4.960 | 4.488 | 4.827 | 7,890,849 | +0.19(+4.18%) |
Oct 28, 2009 | 5.142 | 5.239 | 4.512 | 4.633 | 9,059,887 | -0.61(-11.69%) |
Oct 27, 2009 | 5.513 | 5.562 | 5.214 | 5.247 | 5,675,950 | -0.25(-4.55%) |
Oct 26, 2009 | 5.667 | 5.771 | 5.295 | 5.497 | 3,803,016 | -0.16(-2.85%) |
Oct 23, 2009 | 5.650 | 5.658 | 5.529 | 5.658 | 4,369,681 | -0.19(-3.18%) |
Oct 22, 2009 | 5.723 | 5.957 | 5.570 | 5.844 | 2,838,764 | +0.12(+2.12%) |
Oct 21, 2009 | 5.578 | 5.997 | 5.537 | 5.723 | 6,546,474 | +0.10(+1.72%) |
Oct 20, 2009 | 5.529 | 5.691 | 5.513 | 5.626 | 3,275,993 | +0.04(+0.72%) |
Oct 19, 2009 | 5.465 | 5.691 | 5.465 | 5.586 | 3,535,726 | +0.14(+2.52%) |
Oct 16, 2009 | 5.771 | 5.771 | 5.440 | 5.449 | 3,835,101 | -0.37(-6.38%) |
Oct 15, 2009 | 5.642 | 5.933 | 5.634 | 5.820 | 2,995,240 | +0.09(+1.55%) |
Oct 14, 2009 | 5.667 | 5.739 | 5.650 | 5.731 | 2,045,460 | +0.18(+3.20%) |
Oct 13, 2009 | 5.650 | 5.658 | 5.450 | 5.553 | 2,500,853 | -0.09(-1.57%) |
Oct 12, 2009 | 5.667 | 5.763 | 5.529 | 5.642 | 2,350,178 | +0.03(+0.58%) |
Oct 09, 2009 | 5.553 | 5.755 | 5.408 | 5.610 | 2,681,098 | +0.06(+1.02%) |
Oct 08, 2009 | 5.529 | 5.707 | 5.376 | 5.553 | 3,549,254 | +0.11(+2.08%) |
Oct 07, 2009 | 5.400 | 5.610 | 5.295 | 5.440 | 2,259,405 | +0.02(+0.30%) |
Oct 06, 2009 | 5.198 | 5.562 | 5.134 | 5.424 | 5,365,297 | +0.30(+5.83%) |
Oct 05, 2009 | 4.940 | 5.158 | 4.940 | 5.126 | 2,420,571 | +0.24(+4.96%) |
Oct 02, 2009 | 4.916 | 5.069 | 4.706 | 4.884 | 4,118,137 | -0.20(-3.97%) |
Oct 01, 2009 | 5.489 | 5.521 | 4.972 | 5.085 | 5,121,351 | -0.41(-7.49%) |
Sep 30, 2009 | 5.360 | 5.699 | 5.114 | 5.497 | 9,350,333 | +0.24(+4.61%) |
Sep 29, 2009 | 5.384 | 5.481 | 5.206 | 5.255 | 5,041,177 | -0.20(-3.70%) |
Sep 28, 2009 | 5.570 | 5.650 | 5.368 | 5.457 | 7,357,792 | +0.01(+0.15%) |
Sep 25, 2009 | 5.497 | 5.618 | 5.408 | 5.449 | 5,419,153 | -0.06(-1.17%) |
Sep 24, 2009 | 5.747 | 5.836 | 5.368 | 5.513 | 34,941,680 | -0.18(-3.12%) |
Sep 23, 2009 | 5.788 | 5.884 | 5.489 | 5.691 | 4,559,117 | -0.06(-1.12%) |
Sep 22, 2009 | 4.762 | 6.006 | 4.698 | 5.755 | 8,880,489 | +1.11(+24.00%) |
Sep 21, 2009 | 4.940 | 4.940 | 4.520 | 4.641 | 2,052,583 | -0.40(-7.85%) |
Sep 18, 2009 | 5.037 | 5.085 | 4.916 | 5.037 | 1,625,339 | +0.05(+0.97%) |
Sep 17, 2009 | 5.231 | 5.449 | 4.859 | 4.988 | 1,654,458 | -0.17(-3.29%) |
Sep 16, 2009 | 5.319 | 5.376 | 5.126 | 5.158 | 1,890,717 | -0.06(-1.24%) |
Sep 15, 2009 | 5.021 | 5.440 | 5.021 | 5.223 | 2,313,335 | +0.23(+4.69%) |
Sep 14, 2009 | 4.415 | 5.214 | 4.415 | 4.988 | 2,527,938 | +0.46(+10.16%) |
Sep 11, 2009 | 4.504 | 4.625 | 4.399 | 4.528 | 2,576,438 | +0.20(+4.66%) |
Sep 10, 2009 | 4.270 | 4.383 | 4.230 | 4.327 | 646,818 | +0.06(+1.32%) |
Sep 09, 2009 | 4.060 | 4.318 | 4.028 | 4.270 | 1,507,222 | +0.19(+4.75%) |
Sep 08, 2009 | 4.165 | 4.181 | 4.004 | 4.076 | 1,329,783 | -0.02(-0.39%) |
Sep 04, 2009 | 3.858 | 4.101 | 3.858 | 4.092 | 902,275 | +0.16(+4.11%) |
Sep 03, 2009 | 3.810 | 3.947 | 3.770 | 3.931 | 804,566 | +0.17(+4.51%) |
Sep 02, 2009 | 3.907 | 3.915 | 3.697 | 3.762 | 1,652,944 | -0.15(-3.92%) |
Sep 01, 2009 | 4.060 | 4.318 | 3.753 | 3.915 | 3,448,826 | -0.30(-7.22%) |
Aug 31, 2009 | 4.310 | 4.343 | 4.076 | 4.219 | 2,541,601 | -0.19(-4.26%) |
Aug 28, 2009 | 4.690 | 4.690 | 4.375 | 4.407 | 1,687,807 | -0.20(-4.38%) |
Aug 27, 2009 | 4.617 | 4.617 | 4.440 | 4.609 | 1,449,566 | -0.02(-0.52%) |
Aug 26, 2009 | 4.666 | 4.690 | 4.520 | 4.633 | 2,779,572 | -0.03(-0.69%) |
Aug 25, 2009 | 4.448 | 4.746 | 4.423 | 4.666 | 2,619,281 | +0.27(+6.25%) |
Aug 24, 2009 | 4.649 | 4.706 | 4.157 | 4.391 | 3,739,262 | -0.22(-4.73%) |
Aug 21, 2009 | 4.528 | 4.722 | 4.528 | 4.609 | 3,063,519 | +0.07(+1.60%) |
Aug 20, 2009 | 4.270 | 4.585 | 4.230 | 4.536 | 4,862,648 | +0.40(+9.55%) |
Aug 19, 2009 | 3.584 | 4.230 | 3.552 | 4.141 | 5,515,662 | +0.41(+11.04%) |
Aug 18, 2009 | 3.455 | 3.891 | 3.366 | 3.729 | 3,410,670 | +0.35(+10.27%) |
Aug 17, 2009 | 3.487 | 3.544 | 3.269 | 3.382 | 1,887,859 | -0.23(-6.48%) |
Aug 14, 2009 | 3.713 | 3.762 | 3.350 | 3.616 | 2,633,963 | -0.11(-3.03%) |
Aug 13, 2009 | 3.988 | 4.004 | 3.691 | 3.729 | 2,386,513 | -0.19(-4.74%) |
Aug 12, 2009 | 3.753 | 4.020 | 3.713 | 3.915 | 2,217,669 | +0.16(+4.30%) |
Aug 11, 2009 | 4.044 | 4.044 | 3.592 | 3.753 | 2,435,286 | -0.29(-7.19%) |
Aug 10, 2009 | 3.834 | 4.230 | 3.810 | 4.044 | 3,911,167 | +0.21(+5.47%) |
Aug 07, 2009 | 3.414 | 3.971 | 3.245 | 3.834 | 5,964,046 | +0.61(+18.75%) |
Aug 06, 2009 | 3.988 | 4.343 | 3.164 | 3.229 | 8,531,543 | -0.54(-14.35%) |
Aug 05, 2009 | 3.721 | 4.101 | 3.721 | 3.770 | 4,420,557 | +0.06(+1.52%) |
Aug 04, 2009 | 3.463 | 3.963 | 2.946 | 3.713 | 4,874,880 | +0.23(+6.49%) |