Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.273 | 5.726 | 4.776 | 4.956 | 12,480,742 | -0.23(-4.46%) |
Oct 29, 2009 | 4.562 | 5.247 | 4.460 | 5.187 | 10,091,325 | +0.87(+20.24%) |
Oct 28, 2009 | 4.665 | 4.930 | 4.271 | 4.314 | 7,278,795 | -0.27(-5.79%) |
Oct 27, 2009 | 4.836 | 4.896 | 4.545 | 4.579 | 4,073,919 | -0.41(-8.23%) |
Oct 26, 2009 | 5.333 | 5.435 | 4.734 | 4.990 | 4,882,116 | -0.29(-5.51%) |
Oct 23, 2009 | 5.410 | 5.418 | 5.221 | 5.281 | 5,269,887 | -0.51(-8.73%) |
Oct 22, 2009 | 5.350 | 5.923 | 5.221 | 5.786 | 5,124,098 | +0.51(+9.74%) |
Oct 21, 2009 | 5.187 | 5.675 | 5.187 | 5.273 | 4,867,723 | -0.13(-2.38%) |
Oct 20, 2009 | 5.427 | 5.512 | 5.384 | 5.401 | 4,432,752 | -0.37(-6.38%) |
Oct 19, 2009 | 6.163 | 6.249 | 5.735 | 5.769 | 5,819,115 | -0.31(-5.07%) |
Oct 16, 2009 | 6.933 | 6.993 | 5.958 | 6.077 | 11,560,901 | -1.28(-17.44%) |
Oct 15, 2009 | 7.404 | 7.584 | 7.233 | 7.361 | 3,221,107 | -0.12(-1.60%) |
Oct 14, 2009 | 7.276 | 7.541 | 7.147 | 7.481 | 3,731,850 | +0.50(+7.11%) |
Oct 13, 2009 | 7.190 | 7.327 | 6.968 | 6.985 | 2,691,277 | -0.27(-3.77%) |
Oct 12, 2009 | 7.336 | 7.464 | 7.165 | 7.259 | 2,271,984 | +0.03(+0.47%) |
Oct 09, 2009 | 7.533 | 7.558 | 6.993 | 7.224 | 2,608,416 | -0.33(-4.31%) |
Oct 08, 2009 | 7.781 | 7.789 | 7.524 | 7.550 | 3,024,013 | -0.07(-0.90%) |
Oct 07, 2009 | 7.789 | 7.918 | 7.575 | 7.618 | 2,972,571 | -0.16(-2.09%) |
Oct 06, 2009 | 8.046 | 8.209 | 7.592 | 7.781 | 2,675,575 | -0.09(-1.20%) |
Oct 05, 2009 | 7.798 | 8.038 | 7.396 | 7.875 | 3,786,424 | +0.07(+0.88%) |
Oct 02, 2009 | 7.447 | 8.098 | 7.276 | 7.806 | 5,612,288 | +0.08(+1.00%) |
Oct 01, 2009 | 9.202 | 9.279 | 7.712 | 7.729 | 5,391,951 | -1.33(-14.65%) |
Sep 30, 2009 | 9.801 | 9.852 | 9.005 | 9.056 | 3,044,639 | -0.51(-5.28%) |
Sep 29, 2009 | 10.07 | 10.27 | 9.527 | 9.561 | 2,064,873 | -0.34(-3.46%) |
Sep 28, 2009 | 8.988 | 10.13 | 8.774 | 9.904 | 3,238,132 | +0.98(+10.93%) |
Sep 25, 2009 | 8.988 | 9.390 | 8.688 | 8.928 | 1,988,578 | -0.09(-0.95%) |
Sep 24, 2009 | 10.09 | 10.19 | 8.842 | 9.013 | 3,923,622 | -1.02(-10.15%) |
Sep 23, 2009 | 10.41 | 10.68 | 10.02 | 10.03 | 2,386,786 | -0.29(-2.82%) |
Sep 22, 2009 | 10.06 | 10.47 | 9.895 | 10.32 | 2,967,724 | +0.51(+5.14%) |
Sep 21, 2009 | 10.19 | 10.19 | 9.724 | 9.818 | 3,136,320 | -0.58(-5.60%) |
Sep 18, 2009 | 10.25 | 10.48 | 10.04 | 10.40 | 3,403,369 | +0.23(+2.27%) |
Sep 17, 2009 | 10.13 | 10.31 | 9.638 | 10.17 | 3,935,227 | -0.03(-0.34%) |
Sep 16, 2009 | 9.921 | 10.45 | 9.784 | 10.20 | 5,643,406 | +0.54(+5.58%) |
Sep 15, 2009 | 9.099 | 9.912 | 9.013 | 9.664 | 4,358,810 | +0.65(+7.22%) |
Sep 14, 2009 | 8.508 | 9.073 | 8.243 | 9.013 | 2,385,119 | +0.24(+2.73%) |
Sep 11, 2009 | 8.842 | 9.116 | 8.671 | 8.774 | 3,035,844 | -0.02(-0.19%) |
Sep 10, 2009 | 8.260 | 8.953 | 8.012 | 8.791 | 5,372,489 | +0.43(+5.12%) |
Sep 09, 2009 | 7.875 | 8.645 | 7.798 | 8.363 | 4,516,599 | +0.51(+6.54%) |
Sep 08, 2009 | 7.464 | 7.858 | 7.456 | 7.849 | 2,169,797 | +0.49(+6.63%) |
Sep 04, 2009 | 7.062 | 7.370 | 6.933 | 7.361 | 1,521,831 | +0.21(+2.99%) |
Sep 03, 2009 | 6.985 | 7.293 | 6.985 | 7.147 | 1,789,322 | +0.33(+4.90%) |
Sep 02, 2009 | 7.019 | 7.105 | 6.728 | 6.814 | 2,967,235 | -0.63(-8.51%) |
Sep 01, 2009 | 7.841 | 8.046 | 7.293 | 7.447 | 4,081,029 | -0.40(-5.12%) |
Aug 31, 2009 | 7.815 | 7.960 | 7.430 | 7.849 | 3,718,170 | -0.20(-2.45%) |
Aug 28, 2009 | 7.995 | 8.217 | 7.687 | 8.046 | 2,447,071 | +0.10(+1.29%) |
Aug 27, 2009 | 7.969 | 8.132 | 7.394 | 7.943 | 4,174,031 | -0.07(-0.85%) |
Aug 26, 2009 | 8.286 | 8.286 | 7.798 | 8.012 | 3,358,727 | -0.05(-0.64%) |
Aug 25, 2009 | 7.806 | 8.508 | 7.729 | 8.063 | 5,749,811 | +0.45(+5.96%) |
Aug 24, 2009 | 7.438 | 7.841 | 7.336 | 7.610 | 4,036,929 | +0.31(+4.22%) |
Aug 21, 2009 | 7.284 | 7.404 | 7.105 | 7.301 | 3,736,197 | +0.22(+3.14%) |
Aug 20, 2009 | 7.284 | 7.627 | 6.985 | 7.079 | 8,705,438 | -0.13(-1.78%) |
Aug 19, 2009 | 6.565 | 7.250 | 6.463 | 7.207 | 5,101,575 | +0.47(+6.99%) |
Aug 18, 2009 | 6.223 | 7.062 | 6.163 | 6.737 | 7,244,098 | +0.80(+13.56%) |
Aug 17, 2009 | 6.026 | 6.291 | 5.692 | 5.932 | 3,925,937 | -0.45(-6.98%) |
Aug 14, 2009 | 6.035 | 6.557 | 5.718 | 6.377 | 4,861,943 | +0.33(+5.37%) |
Aug 13, 2009 | 5.829 | 6.137 | 5.598 | 6.052 | 3,402,272 | +0.30(+5.21%) |
Aug 12, 2009 | 5.718 | 6.154 | 5.572 | 5.752 | 4,916,817 | -0.08(-1.32%) |
Aug 11, 2009 | 5.829 | 6.154 | 5.607 | 5.829 | 3,695,385 | -0.33(-5.42%) |
Aug 10, 2009 | 5.701 | 6.317 | 5.410 | 6.163 | 4,080,316 | +0.32(+5.42%) |
Aug 07, 2009 | 5.949 | 6.086 | 5.290 | 5.846 | 6,274,219 | -0.18(-2.98%) |
Aug 06, 2009 | 5.761 | 6.779 | 5.761 | 6.026 | 14,060,229 | +0.27(+4.76%) |
Aug 05, 2009 | 4.417 | 5.863 | 4.151 | 5.752 | 21,883,872 | +2.61(+83.11%) |
Aug 04, 2009 | 3.004 | 3.552 | 2.996 | 3.141 | 4,477,119 | +0.08(+2.51%) |