Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.480 | 6.492 | 6.401 | 6.412 | 6,900,888 | -0.07(-1.04%) |
Oct 29, 2009 | 6.414 | 6.487 | 6.367 | 6.479 | 6,724,992 | +0.06(+0.97%) |
Oct 28, 2009 | 6.478 | 6.550 | 6.392 | 6.417 | 9,067,596 | +0.07(+1.12%) |
Oct 27, 2009 | 6.354 | 6.432 | 6.338 | 6.346 | 7,299,780 | -0.02(-0.31%) |
Oct 26, 2009 | 6.343 | 6.417 | 6.298 | 6.366 | 6,887,532 | +0.03(+0.51%) |
Oct 23, 2009 | 6.307 | 6.343 | 6.284 | 6.333 | 6,617,820 | -0.00(-0.05%) |
Oct 22, 2009 | 6.117 | 6.350 | 6.000 | 6.337 | 17,157,372 | +0.41(+6.95%) |
Oct 21, 2009 | 6.009 | 6.021 | 5.902 | 5.925 | 4,622,148 | -0.04(-0.74%) |
Oct 20, 2009 | 5.975 | 5.977 | 5.935 | 5.969 | 6,629,328 | -0.04(-0.67%) |
Oct 19, 2009 | 5.952 | 6.020 | 5.952 | 6.009 | 4,294,560 | +0.04(+0.74%) |
Oct 16, 2009 | 5.838 | 5.971 | 5.823 | 5.965 | 4,566,948 | +0.12(+1.97%) |
Oct 15, 2009 | 5.800 | 5.850 | 5.781 | 5.850 | 3,505,896 | +0.05(+0.86%) |
Oct 14, 2009 | 5.825 | 5.857 | 5.778 | 5.800 | 5,884,728 | +0.00(+0.00%) |
Oct 13, 2009 | 5.801 | 5.857 | 5.778 | 5.800 | 2,988,816 | -0.03(-0.49%) |
Oct 12, 2009 | 5.882 | 5.925 | 5.819 | 5.828 | 2,917,812 | -0.12(-2.02%) |
Oct 09, 2009 | 5.858 | 5.952 | 5.804 | 5.948 | 3,903,348 | +0.12(+2.03%) |
Oct 08, 2009 | 5.781 | 5.833 | 5.757 | 5.830 | 5,282,184 | +0.08(+1.32%) |
Oct 07, 2009 | 5.787 | 5.787 | 5.721 | 5.754 | 2,343,000 | +0.00(+0.04%) |
Oct 06, 2009 | 5.686 | 5.776 | 5.659 | 5.752 | 2,443,920 | -0.00(-0.01%) |
Oct 05, 2009 | 5.732 | 5.768 | 5.638 | 5.753 | 4,132,008 | +0.05(+0.92%) |
Oct 02, 2009 | 5.713 | 5.772 | 5.662 | 5.700 | 2,399,712 | -0.05(-0.86%) |
Oct 01, 2009 | 5.839 | 5.843 | 5.709 | 5.749 | 3,955,560 | -0.08(-1.32%) |
Sep 30, 2009 | 5.857 | 5.867 | 5.733 | 5.826 | 4,284,816 | +0.00(+0.00%) |
Sep 29, 2009 | 5.848 | 5.855 | 5.767 | 5.826 | 2,863,164 | +0.01(+0.13%) |
Sep 28, 2009 | 5.773 | 5.869 | 5.734 | 5.818 | 3,713,736 | +0.06(+1.07%) |
Sep 25, 2009 | 5.770 | 5.870 | 5.747 | 5.757 | 6,655,788 | +0.11(+1.98%) |
Sep 24, 2009 | 5.636 | 5.657 | 5.588 | 5.645 | 4,821,576 | +0.03(+0.58%) |
Sep 23, 2009 | 5.693 | 5.693 | 5.591 | 5.612 | 3,782,328 | -0.03(-0.53%) |
Sep 22, 2009 | 5.662 | 5.687 | 5.592 | 5.643 | 4,150,824 | +0.00(+0.09%) |
Sep 21, 2009 | 5.559 | 5.640 | 5.559 | 5.638 | 2,700,360 | +0.03(+0.58%) |
Sep 18, 2009 | 5.625 | 5.636 | 5.562 | 5.605 | 4,734,516 | -0.01(-0.16%) |
Sep 17, 2009 | 5.650 | 5.666 | 5.588 | 5.614 | 4,034,172 | -0.01(-0.19%) |
Sep 16, 2009 | 5.621 | 5.666 | 5.591 | 5.625 | 7,977,276 | +0.14(+2.65%) |
Sep 15, 2009 | 5.561 | 5.579 | 5.478 | 5.480 | 3,987,540 | -0.10(-1.88%) |
Sep 14, 2009 | 5.514 | 5.585 | 5.500 | 5.585 | 3,867,972 | +0.08(+1.53%) |
Sep 11, 2009 | 5.500 | 5.550 | 5.460 | 5.501 | 3,591,768 | +0.04(+0.75%) |
Sep 10, 2009 | 5.383 | 5.460 | 5.362 | 5.460 | 3,171,900 | +0.05(+0.97%) |
Sep 09, 2009 | 5.375 | 5.447 | 5.345 | 5.407 | 3,934,020 | +0.06(+1.14%) |
Sep 08, 2009 | 5.338 | 5.417 | 5.253 | 5.347 | 7,244,892 | +0.04(+0.83%) |
Sep 04, 2009 | 5.266 | 5.305 | 5.216 | 5.303 | 3,178,152 | +0.07(+1.27%) |
Sep 03, 2009 | 5.216 | 5.237 | 5.167 | 5.236 | 2,531,940 | +0.02(+0.37%) |
Sep 02, 2009 | 5.155 | 5.232 | 5.142 | 5.217 | 4,407,720 | +0.08(+1.49%) |
Sep 01, 2009 | 5.128 | 5.179 | 5.075 | 5.140 | 5,825,400 | -0.02(-0.32%) |
Aug 31, 2009 | 5.130 | 5.198 | 5.088 | 5.157 | 6,904,932 | -0.02(-0.39%) |
Aug 28, 2009 | 5.297 | 5.306 | 5.143 | 5.177 | 5,992,392 | -0.11(-2.11%) |
Aug 27, 2009 | 5.267 | 5.304 | 5.250 | 5.288 | 3,100,908 | +0.03(+0.60%) |
Aug 26, 2009 | 5.286 | 5.353 | 5.251 | 5.257 | 4,166,892 | -0.05(-0.94%) |
Aug 25, 2009 | 5.352 | 5.375 | 5.279 | 5.307 | 3,454,104 | +0.00(+0.08%) |
Aug 24, 2009 | 5.325 | 5.346 | 5.285 | 5.303 | 2,282,316 | -0.04(-0.66%) |
Aug 21, 2009 | 5.320 | 5.373 | 5.290 | 5.338 | 4,390,344 | +0.03(+0.58%) |
Aug 20, 2009 | 5.287 | 5.313 | 5.212 | 5.307 | 3,955,236 | +0.05(+0.86%) |
Aug 19, 2009 | 5.225 | 5.279 | 5.218 | 5.262 | 4,281,348 | +0.02(+0.40%) |
Aug 18, 2009 | 5.348 | 5.348 | 5.208 | 5.241 | 3,833,388 | -0.05(-0.93%) |
Aug 17, 2009 | 5.287 | 5.360 | 5.272 | 5.290 | 3,738,144 | -0.06(-1.17%) |
Aug 14, 2009 | 5.367 | 5.404 | 5.291 | 5.353 | 3,613,452 | -0.04(-0.66%) |
Aug 13, 2009 | 5.407 | 5.415 | 5.341 | 5.388 | 4,619,892 | -0.02(-0.29%) |
Aug 12, 2009 | 5.400 | 5.452 | 5.381 | 5.404 | 4,893,912 | -0.04(-0.70%) |
Aug 11, 2009 | 5.390 | 5.458 | 5.334 | 5.442 | 3,717,276 | +0.10(+1.84%) |
Aug 10, 2009 | 5.316 | 5.375 | 5.303 | 5.344 | 5,573,556 | +0.02(+0.45%) |
Aug 07, 2009 | 5.351 | 5.361 | 5.304 | 5.320 | 4,154,256 | +0.03(+0.63%) |
Aug 06, 2009 | 5.315 | 5.335 | 5.250 | 5.287 | 6,380,556 | -0.03(-0.58%) |
Aug 05, 2009 | 5.438 | 5.447 | 5.284 | 5.317 | 3,093,864 | -0.09(-1.72%) |
Aug 04, 2009 | 5.407 | 5.482 | 5.376 | 5.411 | 2,788,212 | +0.00(+0.03%) |