Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.541 | 5.554 | 5.441 | 5.504 | 28,892,494 | -0.06(-1.06%) |
Oct 29, 2009 | 5.534 | 5.609 | 5.488 | 5.563 | 15,510,028 | +0.07(+1.32%) |
Oct 28, 2009 | 5.597 | 5.611 | 5.479 | 5.491 | 21,901,768 | -0.08(-1.50%) |
Oct 27, 2009 | 5.470 | 5.593 | 5.432 | 5.575 | 30,914,066 | +0.12(+2.16%) |
Oct 26, 2009 | 5.645 | 5.716 | 5.418 | 5.457 | 27,478,468 | -0.16(-2.79%) |
Oct 23, 2009 | 5.636 | 5.661 | 5.565 | 5.613 | 21,328,602 | -0.11(-1.86%) |
Oct 22, 2009 | 5.756 | 5.837 | 5.640 | 5.720 | 24,421,430 | -0.02(-0.39%) |
Oct 21, 2009 | 5.815 | 5.926 | 5.731 | 5.742 | 33,062,708 | -0.07(-1.21%) |
Oct 20, 2009 | 5.899 | 5.912 | 5.772 | 5.812 | 55,360,180 | -0.57(-8.91%) |
Oct 19, 2009 | 6.322 | 6.413 | 6.295 | 6.381 | 10,795,696 | +0.10(+1.55%) |
Oct 16, 2009 | 6.270 | 6.359 | 6.193 | 6.284 | 16,824,992 | -0.02(-0.40%) |
Oct 15, 2009 | 6.359 | 6.485 | 6.284 | 6.309 | 26,228,710 | -0.07(-1.14%) |
Oct 14, 2009 | 6.252 | 6.402 | 6.252 | 6.381 | 22,036,904 | +0.19(+3.00%) |
Oct 13, 2009 | 6.080 | 6.238 | 6.032 | 6.195 | 19,183,196 | +0.11(+1.79%) |
Oct 12, 2009 | 6.150 | 6.218 | 6.041 | 6.087 | 11,268,361 | -0.02(-0.37%) |
Oct 09, 2009 | 6.200 | 6.200 | 6.065 | 6.109 | 17,039,320 | -0.09(-1.50%) |
Oct 08, 2009 | 6.130 | 6.266 | 6.046 | 6.202 | 32,284,930 | +0.26(+4.31%) |
Oct 07, 2009 | 5.969 | 6.035 | 5.914 | 5.946 | 17,687,618 | -0.09(-1.43%) |
Oct 06, 2009 | 5.957 | 6.073 | 5.781 | 6.032 | 11,245,939 | +0.13(+2.27%) |
Oct 05, 2009 | 5.808 | 5.914 | 5.758 | 5.899 | 14,030,051 | +0.08(+1.36%) |
Oct 02, 2009 | 5.833 | 5.937 | 5.803 | 5.819 | 14,249,316 | -0.08(-1.31%) |
Oct 01, 2009 | 6.014 | 6.075 | 5.876 | 5.896 | 19,801,244 | -0.10(-1.70%) |
Sep 30, 2009 | 6.098 | 6.125 | 5.930 | 5.998 | 18,801,004 | -0.07(-1.19%) |
Sep 29, 2009 | 5.964 | 6.132 | 5.960 | 6.071 | 12,858,299 | +0.09(+1.52%) |
Sep 28, 2009 | 5.917 | 6.001 | 5.860 | 5.980 | 11,587,358 | +0.08(+1.34%) |
Sep 25, 2009 | 5.908 | 5.980 | 5.840 | 5.901 | 11,756,995 | -0.04(-0.72%) |
Sep 24, 2009 | 6.073 | 6.109 | 5.908 | 5.944 | 14,811,333 | -0.10(-1.61%) |
Sep 23, 2009 | 5.948 | 6.168 | 5.894 | 6.041 | 20,331,714 | +0.10(+1.60%) |
Sep 22, 2009 | 6.001 | 6.032 | 5.890 | 5.946 | 10,728,708 | -0.01(-0.15%) |
Sep 21, 2009 | 6.069 | 6.134 | 5.923 | 5.955 | 19,393,454 | -0.12(-1.90%) |
Sep 18, 2009 | 5.871 | 6.191 | 5.819 | 6.071 | 39,861,504 | +0.22(+3.84%) |
Sep 17, 2009 | 5.851 | 5.890 | 5.793 | 5.846 | 16,315,343 | +0.11(+1.84%) |
Sep 16, 2009 | 5.756 | 5.887 | 5.665 | 5.741 | 19,739,030 | -0.00(-0.02%) |
Sep 15, 2009 | 5.815 | 5.856 | 5.726 | 5.742 | 15,593,728 | -0.06(-0.98%) |
Sep 14, 2009 | 5.554 | 5.869 | 5.495 | 5.799 | 30,144,588 | +0.20(+3.60%) |
Sep 11, 2009 | 5.683 | 5.683 | 5.561 | 5.597 | 13,880,025 | -0.07(-1.28%) |
Sep 10, 2009 | 5.697 | 5.708 | 5.531 | 5.670 | 15,949,463 | -0.01(-0.12%) |
Sep 09, 2009 | 5.692 | 5.756 | 5.620 | 5.676 | 16,537,552 | +0.03(+0.48%) |
Sep 08, 2009 | 5.541 | 5.671 | 5.500 | 5.649 | 20,939,030 | +0.20(+3.62%) |
Sep 04, 2009 | 5.420 | 5.470 | 5.312 | 5.452 | 13,532,873 | +0.02(+0.46%) |
Sep 03, 2009 | 5.296 | 5.439 | 5.241 | 5.427 | 13,167,976 | +0.11(+2.09%) |
Sep 02, 2009 | 5.278 | 5.375 | 5.198 | 5.316 | 19,276,092 | +0.03(+0.60%) |
Sep 01, 2009 | 5.359 | 5.479 | 5.275 | 5.284 | 19,566,528 | -0.11(-2.02%) |
Aug 31, 2009 | 5.509 | 5.538 | 5.364 | 5.393 | 33,603,628 | +0.07(+1.41%) |
Aug 28, 2009 | 5.264 | 5.341 | 5.216 | 5.318 | 23,324,248 | +0.10(+1.95%) |
Aug 27, 2009 | 5.099 | 5.273 | 5.053 | 5.216 | 22,980,746 | +0.10(+2.04%) |
Aug 26, 2009 | 5.085 | 5.198 | 4.999 | 5.112 | 22,464,632 | +0.03(+0.58%) |
Aug 25, 2009 | 5.137 | 5.176 | 5.058 | 5.083 | 30,151,958 | -0.03(-0.58%) |
Aug 24, 2009 | 5.260 | 5.269 | 5.053 | 5.112 | 32,543,368 | -0.13(-2.46%) |
Aug 21, 2009 | 5.350 | 5.400 | 5.216 | 5.241 | 32,670,646 | -0.06(-1.20%) |
Aug 20, 2009 | 5.266 | 5.461 | 5.214 | 5.305 | 74,415,728 | -0.40(-7.03%) |
Aug 19, 2009 | 5.491 | 5.758 | 5.473 | 5.706 | 29,051,594 | +0.15(+2.61%) |
Aug 18, 2009 | 5.713 | 5.728 | 5.461 | 5.561 | 32,891,478 | -0.19(-3.31%) |
Aug 17, 2009 | 5.724 | 5.856 | 5.672 | 5.751 | 21,090,830 | -0.24(-4.01%) |
Aug 14, 2009 | 5.851 | 6.041 | 5.837 | 5.991 | 34,516,460 | +0.02(+0.42%) |
Aug 13, 2009 | 5.849 | 5.996 | 5.724 | 5.967 | 28,719,632 | +0.16(+2.69%) |
Aug 12, 2009 | 5.577 | 5.876 | 5.559 | 5.810 | 25,605,780 | +0.21(+3.81%) |
Aug 11, 2009 | 5.473 | 5.633 | 5.450 | 5.597 | 17,415,668 | +0.12(+2.24%) |
Aug 10, 2009 | 5.738 | 5.781 | 5.411 | 5.475 | 19,950,640 | -0.23(-3.97%) |
Aug 07, 2009 | 5.584 | 5.747 | 5.518 | 5.701 | 16,284,449 | +0.15(+2.61%) |
Aug 06, 2009 | 5.550 | 5.629 | 5.466 | 5.556 | 17,759,836 | +0.08(+1.53%) |
Aug 05, 2009 | 5.536 | 5.631 | 5.434 | 5.473 | 23,331,154 | -0.03(-0.63%) |
Aug 04, 2009 | 5.303 | 5.572 | 5.235 | 5.507 | 37,704,544 | +0.34(+6.49%) |