Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.802 | 5.904 | 5.691 | 5.816 | 13,748,362 | -0.03(-0.50%) |
Oct 29, 2009 | 5.857 | 5.990 | 5.780 | 5.845 | 11,370,879 | +0.05(+0.78%) |
Oct 28, 2009 | 6.074 | 6.117 | 5.789 | 5.800 | 11,961,712 | -0.28(-4.58%) |
Oct 27, 2009 | 6.008 | 6.175 | 5.936 | 6.078 | 9,692,135 | +0.08(+1.32%) |
Oct 26, 2009 | 6.080 | 6.144 | 5.924 | 5.999 | 14,921,183 | -0.10(-1.70%) |
Oct 23, 2009 | 6.051 | 6.189 | 6.006 | 6.103 | 12,932,871 | +0.05(+0.86%) |
Oct 22, 2009 | 6.243 | 6.359 | 5.780 | 6.051 | 19,672,610 | -0.19(-3.04%) |
Oct 21, 2009 | 6.386 | 6.555 | 6.117 | 6.241 | 20,164,382 | -0.21(-3.19%) |
Oct 20, 2009 | 6.334 | 6.490 | 6.268 | 6.447 | 11,155,066 | +0.14(+2.22%) |
Oct 19, 2009 | 6.279 | 6.327 | 6.223 | 6.307 | 8,252,201 | +0.10(+1.64%) |
Oct 16, 2009 | 6.340 | 6.340 | 6.135 | 6.205 | 5,193,668 | -0.11(-1.68%) |
Oct 15, 2009 | 6.440 | 6.512 | 6.255 | 6.311 | 6,002,083 | -0.21(-3.26%) |
Oct 14, 2009 | 6.361 | 6.537 | 6.248 | 6.524 | 9,513,470 | +0.24(+3.89%) |
Oct 13, 2009 | 6.239 | 6.331 | 6.119 | 6.279 | 5,149,444 | -0.01(-0.11%) |
Oct 12, 2009 | 6.275 | 6.359 | 6.173 | 6.286 | 7,321,728 | +0.01(+0.22%) |
Oct 09, 2009 | 6.151 | 6.284 | 5.992 | 6.273 | 6,704,360 | +0.09(+1.50%) |
Oct 08, 2009 | 6.033 | 6.259 | 5.947 | 6.180 | 8,975,706 | +0.21(+3.44%) |
Oct 07, 2009 | 6.071 | 6.157 | 5.958 | 5.974 | 6,132,986 | -0.11(-1.78%) |
Oct 06, 2009 | 5.997 | 6.096 | 5.931 | 6.083 | 8,450,325 | +0.12(+1.93%) |
Oct 05, 2009 | 5.881 | 6.076 | 5.775 | 5.967 | 5,356,412 | +0.13(+2.25%) |
Oct 02, 2009 | 5.698 | 5.936 | 5.698 | 5.836 | 6,840,570 | +0.08(+1.34%) |
Oct 01, 2009 | 6.049 | 6.049 | 5.753 | 5.759 | 8,368,952 | -0.30(-4.93%) |
Sep 30, 2009 | 6.264 | 6.270 | 5.992 | 6.058 | 9,842,497 | -0.15(-2.48%) |
Sep 29, 2009 | 6.069 | 6.261 | 6.062 | 6.212 | 7,921,405 | +0.15(+2.50%) |
Sep 28, 2009 | 6.151 | 6.297 | 6.022 | 6.060 | 8,538,773 | -0.05(-0.74%) |
Sep 25, 2009 | 6.044 | 6.223 | 5.958 | 6.105 | 10,408,564 | +0.19(+3.17%) |
Sep 24, 2009 | 6.056 | 6.062 | 5.795 | 5.918 | 8,781,120 | -0.12(-1.91%) |
Sep 23, 2009 | 6.191 | 6.216 | 5.952 | 6.033 | 8,163,753 | -0.12(-1.91%) |
Sep 22, 2009 | 6.171 | 6.329 | 6.083 | 6.151 | 11,326,655 | +0.05(+0.74%) |
Sep 21, 2009 | 5.888 | 6.151 | 5.888 | 6.105 | 10,486,398 | +0.13(+2.12%) |
Sep 18, 2009 | 6.058 | 6.065 | 5.786 | 5.979 | 9,766,432 | -0.05(-0.90%) |
Sep 17, 2009 | 6.191 | 6.212 | 5.970 | 6.033 | 6,971,474 | -0.11(-1.77%) |
Sep 16, 2009 | 6.198 | 6.264 | 5.963 | 6.141 | 8,319,421 | -0.02(-0.33%) |
Sep 15, 2009 | 5.940 | 6.236 | 5.913 | 6.162 | 8,195,594 | +0.23(+3.93%) |
Sep 14, 2009 | 5.945 | 6.015 | 5.800 | 5.929 | 8,349,494 | -0.08(-1.32%) |
Sep 11, 2009 | 6.083 | 6.184 | 5.972 | 6.008 | 8,660,831 | -0.08(-1.37%) |
Sep 10, 2009 | 5.850 | 6.096 | 5.696 | 6.092 | 17,567,548 | +0.29(+5.03%) |
Sep 09, 2009 | 5.617 | 5.857 | 5.567 | 5.800 | 7,210,283 | +0.20(+3.55%) |
Sep 08, 2009 | 5.558 | 5.639 | 5.443 | 5.601 | 7,210,283 | +0.05(+0.86%) |
Sep 04, 2009 | 5.355 | 5.603 | 5.336 | 5.554 | 6,272,734 | +0.21(+3.98%) |
Sep 03, 2009 | 5.192 | 5.398 | 5.142 | 5.341 | 6,592,916 | +0.13(+2.43%) |
Sep 02, 2009 | 5.165 | 5.264 | 5.072 | 5.214 | 10,401,488 | -0.02(-0.35%) |
Sep 01, 2009 | 5.624 | 5.725 | 5.212 | 5.232 | 15,559,778 | -0.47(-8.28%) |
Aug 31, 2009 | 5.771 | 5.800 | 5.687 | 5.705 | 7,831,188 | -0.14(-2.32%) |
Aug 28, 2009 | 5.909 | 6.010 | 5.789 | 5.841 | 5,904,790 | +0.00(+0.00%) |
Aug 27, 2009 | 6.033 | 6.062 | 5.777 | 5.841 | 8,195,594 | -0.19(-3.11%) |
Aug 26, 2009 | 5.967 | 6.139 | 5.857 | 6.028 | 13,748,362 | +0.04(+0.64%) |
Aug 25, 2009 | 5.339 | 6.013 | 5.339 | 5.990 | 24,733,608 | +0.71(+13.40%) |
Aug 24, 2009 | 5.264 | 5.483 | 5.235 | 5.282 | 7,762,199 | +0.05(+0.91%) |
Aug 21, 2009 | 5.169 | 5.248 | 5.085 | 5.235 | 6,539,847 | +0.13(+2.57%) |
Aug 20, 2009 | 5.045 | 5.167 | 5.031 | 5.104 | 4,620,525 | +0.00(+0.09%) |
Aug 19, 2009 | 5.090 | 5.194 | 5.070 | 5.099 | 6,553,999 | -0.08(-1.61%) |
Aug 18, 2009 | 5.124 | 5.219 | 5.058 | 5.183 | 5,138,830 | +0.12(+2.32%) |
Aug 17, 2009 | 5.099 | 5.147 | 5.022 | 5.065 | 5,236,123 | -0.14(-2.69%) |
Aug 14, 2009 | 5.217 | 5.221 | 5.040 | 5.205 | 6,129,448 | -0.02(-0.43%) |
Aug 13, 2009 | 5.298 | 5.355 | 5.133 | 5.228 | 5,980,856 | -0.07(-1.32%) |
Aug 12, 2009 | 5.122 | 5.413 | 5.101 | 5.298 | 8,156,677 | +0.20(+3.95%) |
Aug 11, 2009 | 5.113 | 5.187 | 5.009 | 5.097 | 4,852,259 | -0.05(-0.97%) |
Aug 10, 2009 | 5.199 | 5.242 | 5.076 | 5.147 | 4,861,104 | -0.09(-1.81%) |
Aug 07, 2009 | 5.194 | 5.327 | 5.079 | 5.242 | 10,665,064 | +0.15(+2.89%) |
Aug 06, 2009 | 5.429 | 5.450 | 5.074 | 5.095 | 16,886,498 | -0.41(-7.51%) |
Aug 05, 2009 | 5.465 | 5.563 | 5.336 | 5.508 | 7,450,862 | +0.12(+2.14%) |
Aug 04, 2009 | 5.307 | 5.479 | 5.232 | 5.393 | 5,770,349 | +0.13(+2.40%) |