Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.755 | 5.755 | 5.658 | 5.720 | 4,594,561 | -0.01(-0.25%) |
Sep 29, 2009 | 5.696 | 5.740 | 5.674 | 5.734 | 5,449,474 | +0.04(+0.75%) |
Sep 28, 2009 | 5.712 | 5.712 | 5.642 | 5.692 | 4,370,701 | +0.04(+0.64%) |
Sep 25, 2009 | 5.633 | 5.686 | 5.625 | 5.656 | 6,605,294 | +0.03(+0.54%) |
Sep 24, 2009 | 5.641 | 5.698 | 5.603 | 5.625 | 5,166,030 | +0.00(+0.00%) |
Sep 23, 2009 | 5.641 | 5.656 | 5.615 | 5.625 | 9,302,588 | -0.02(-0.29%) |
Sep 22, 2009 | 5.577 | 5.645 | 5.557 | 5.641 | 28,329,162 | -0.15(-2.55%) |
Sep 21, 2009 | 5.706 | 5.797 | 5.662 | 5.789 | 4,336,362 | -0.02(-0.35%) |
Sep 18, 2009 | 5.817 | 5.817 | 5.579 | 5.809 | 11,961,647 | +0.02(+0.31%) |
Sep 17, 2009 | 5.936 | 5.948 | 5.781 | 5.791 | 4,907,038 | +0.00(+0.07%) |
Sep 16, 2009 | 5.813 | 5.930 | 5.787 | 5.787 | 6,882,926 | +0.00(+0.07%) |
Sep 15, 2009 | 5.825 | 5.837 | 5.750 | 5.783 | 4,013,632 | +0.00(+0.03%) |
Sep 14, 2009 | 5.797 | 5.813 | 5.757 | 5.781 | 3,233,814 | +0.00(+0.07%) |
Sep 11, 2009 | 5.696 | 5.791 | 5.696 | 5.777 | 3,545,088 | +0.08(+1.45%) |
Sep 10, 2009 | 5.611 | 5.706 | 5.593 | 5.694 | 4,641,184 | +0.10(+1.84%) |
Sep 09, 2009 | 5.542 | 5.601 | 5.443 | 5.591 | 4,003,601 | +0.09(+1.69%) |
Sep 08, 2009 | 5.456 | 5.500 | 5.421 | 5.498 | 3,041,392 | +0.09(+1.76%) |
Sep 04, 2009 | 5.409 | 5.409 | 5.286 | 5.403 | 2,847,713 | +0.08(+1.48%) |
Sep 03, 2009 | 5.316 | 5.363 | 5.282 | 5.324 | 3,501,960 | +0.01(+0.23%) |
Sep 02, 2009 | 5.359 | 5.369 | 5.298 | 5.312 | 3,627,302 | -0.07(-1.28%) |
Sep 01, 2009 | 5.425 | 5.476 | 5.363 | 5.381 | 3,264,104 | -0.07(-1.33%) |
Aug 31, 2009 | 5.447 | 5.454 | 5.373 | 5.454 | 2,690,625 | -0.01(-0.26%) |
Aug 28, 2009 | 5.524 | 5.524 | 5.413 | 5.468 | 2,602,331 | -0.02(-0.33%) |
Aug 27, 2009 | 5.449 | 5.486 | 5.383 | 5.486 | 3,196,856 | +0.03(+0.48%) |
Aug 26, 2009 | 5.431 | 5.474 | 5.397 | 5.460 | 4,306,894 | +0.01(+0.11%) |
Aug 25, 2009 | 5.553 | 5.589 | 5.425 | 5.454 | 6,065,214 | -0.12(-2.07%) |
Aug 24, 2009 | 5.559 | 5.603 | 5.528 | 5.569 | 4,028,653 | +0.01(+0.25%) |
Aug 21, 2009 | 5.532 | 5.573 | 5.508 | 5.555 | 2,886,062 | +0.06(+1.10%) |
Aug 20, 2009 | 5.516 | 5.553 | 5.466 | 5.494 | 3,131,855 | -0.02(-0.40%) |
Aug 19, 2009 | 5.496 | 5.524 | 5.437 | 5.516 | 2,630,615 | +0.01(+0.26%) |
Aug 18, 2009 | 5.383 | 5.502 | 5.362 | 5.502 | 3,449,585 | +0.17(+3.27%) |
Aug 17, 2009 | 5.470 | 5.475 | 5.288 | 5.328 | 5,692,925 | -0.22(-3.94%) |
Aug 14, 2009 | 5.615 | 5.615 | 5.504 | 5.546 | 3,180,324 | -0.03(-0.54%) |
Aug 13, 2009 | 5.649 | 5.706 | 5.555 | 5.577 | 2,797,847 | -0.10(-1.71%) |
Aug 12, 2009 | 5.601 | 5.696 | 5.555 | 5.674 | 3,546,811 | +0.08(+1.52%) |
Aug 11, 2009 | 5.654 | 5.692 | 5.546 | 5.589 | 3,001,785 | -0.08(-1.43%) |
Aug 10, 2009 | 5.597 | 5.672 | 5.575 | 5.670 | 3,485,380 | +0.08(+1.45%) |
Aug 07, 2009 | 5.534 | 5.605 | 5.478 | 5.589 | 3,102,135 | +0.06(+1.10%) |
Aug 06, 2009 | 5.571 | 5.605 | 5.480 | 5.528 | 3,052,967 | -0.06(-1.05%) |
Aug 05, 2009 | 5.613 | 5.656 | 5.508 | 5.587 | 2,947,186 | -0.08(-1.39%) |
Aug 04, 2009 | 5.700 | 5.732 | 5.643 | 5.665 | 2,949,112 | -0.03(-0.57%) |
Aug 03, 2009 | 5.706 | 5.714 | 5.656 | 5.698 | 4,769,031 | +0.02(+0.39%) |
Jul 31, 2009 | 5.617 | 5.690 | 5.595 | 5.676 | 2,937,765 | +0.03(+0.47%) |
Jul 30, 2009 | 5.583 | 5.668 | 5.571 | 5.649 | 4,379,737 | +0.09(+1.63%) |
Jul 29, 2009 | 5.817 | 5.817 | 5.494 | 5.559 | 7,841,115 | -0.35(-5.91%) |
Jul 28, 2009 | 5.845 | 5.926 | 5.765 | 5.908 | 6,331,677 | +0.03(+0.55%) |
Jul 27, 2009 | 5.849 | 5.936 | 5.837 | 5.876 | 7,084,868 | +0.12(+2.11%) |
Jul 24, 2009 | 5.688 | 5.755 | 5.686 | 5.755 | 6,390,602 | +0.07(+1.28%) |
Jul 23, 2009 | 5.738 | 5.773 | 5.639 | 5.682 | 7,639,702 | +0.03(+0.46%) |
Jul 22, 2009 | 5.658 | 5.662 | 5.571 | 5.656 | 4,899,909 | +0.07(+1.30%) |
Jul 21, 2009 | 5.722 | 5.722 | 5.565 | 5.583 | 5,005,526 | -0.07(-1.29%) |
Jul 20, 2009 | 5.676 | 5.752 | 5.615 | 5.656 | 6,115,639 | +0.01(+0.18%) |
Jul 17, 2009 | 5.577 | 5.656 | 5.569 | 5.645 | 6,998,881 | +0.06(+1.09%) |
Jul 16, 2009 | 5.433 | 5.601 | 5.401 | 5.585 | 7,070,016 | +0.14(+2.56%) |
Jul 15, 2009 | 5.351 | 5.466 | 5.306 | 5.445 | 7,669,071 | +0.15(+2.78%) |
Jul 14, 2009 | 5.302 | 5.351 | 5.243 | 5.298 | 5,798,736 | +0.01(+0.27%) |
Jul 13, 2009 | 5.173 | 5.288 | 5.165 | 5.284 | 4,493,855 | +0.04(+0.73%) |
Jul 10, 2009 | 5.197 | 5.252 | 5.145 | 5.245 | 4,251,147 | +0.05(+0.89%) |
Jul 09, 2009 | 5.140 | 5.227 | 5.117 | 5.199 | 5,104,337 | +0.10(+1.90%) |
Jul 08, 2009 | 5.001 | 5.114 | 5.001 | 5.102 | 9,355,142 | +0.08(+1.65%) |
Jul 07, 2009 | 5.050 | 5.050 | 4.991 | 5.019 | 5,318,191 | -0.03(-0.60%) |
Jul 06, 2009 | 5.027 | 5.050 | 4.949 | 5.050 | 3,733,009 | -0.01(-0.20%) |
Jul 02, 2009 | 5.090 | 5.096 | 4.999 | 5.060 | 4,146,286 | -0.02(-0.40%) |