Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.279 | 5.305 | 4.853 | 4.915 | 86,881,768 | -0.29(-5.62%) |
Oct 29, 2009 | 4.946 | 5.254 | 4.946 | 5.208 | 67,469,576 | +0.36(+7.53%) |
Oct 28, 2009 | 5.197 | 5.272 | 4.828 | 4.843 | 92,151,312 | -0.42(-8.00%) |
Oct 27, 2009 | 5.362 | 5.372 | 5.215 | 5.264 | 35,064,696 | -0.12(-2.15%) |
Oct 26, 2009 | 5.457 | 5.613 | 5.310 | 5.380 | 44,604,624 | -0.08(-1.50%) |
Oct 23, 2009 | 5.529 | 5.552 | 5.436 | 5.462 | 55,303,728 | -0.06(-1.02%) |
Oct 22, 2009 | 5.390 | 5.557 | 5.297 | 5.518 | 34,538,204 | +0.16(+3.02%) |
Oct 21, 2009 | 5.382 | 5.508 | 5.336 | 5.356 | 60,775,620 | -0.01(-0.10%) |
Oct 20, 2009 | 5.254 | 5.392 | 5.241 | 5.362 | 103,122,392 | -0.18(-3.29%) |
Oct 19, 2009 | 5.472 | 5.552 | 5.431 | 5.544 | 48,840,864 | +0.06(+1.17%) |
Oct 16, 2009 | 5.441 | 5.508 | 5.377 | 5.480 | 53,216,276 | -0.07(-1.34%) |
Oct 15, 2009 | 5.523 | 5.559 | 5.467 | 5.554 | 46,900,452 | -0.05(-0.87%) |
Oct 14, 2009 | 5.487 | 5.606 | 5.469 | 5.603 | 35,200,460 | +0.22(+4.10%) |
Oct 13, 2009 | 5.349 | 5.385 | 5.292 | 5.382 | 25,654,980 | -0.01(-0.10%) |
Oct 12, 2009 | 5.372 | 5.418 | 5.308 | 5.387 | 17,758,306 | +0.06(+1.11%) |
Oct 09, 2009 | 5.303 | 5.328 | 5.256 | 5.328 | 34,667,928 | +0.07(+1.42%) |
Oct 08, 2009 | 5.179 | 5.310 | 5.143 | 5.254 | 55,294,124 | +0.10(+1.99%) |
Oct 07, 2009 | 5.223 | 5.303 | 5.043 | 5.151 | 68,669,832 | -0.13(-2.48%) |
Oct 06, 2009 | 5.413 | 5.475 | 5.202 | 5.282 | 61,187,504 | -0.06(-1.20%) |
Oct 05, 2009 | 5.220 | 5.354 | 5.192 | 5.346 | 42,077,164 | +0.17(+3.22%) |
Oct 02, 2009 | 5.092 | 5.228 | 5.061 | 5.179 | 52,293,832 | +0.04(+0.75%) |
Oct 01, 2009 | 5.184 | 5.231 | 5.048 | 5.141 | 62,642,460 | -0.03(-0.65%) |
Sep 30, 2009 | 5.148 | 5.264 | 5.020 | 5.174 | 63,784,248 | +0.13(+2.49%) |
Sep 29, 2009 | 5.005 | 5.053 | 4.948 | 5.048 | 44,676,236 | +0.18(+3.75%) |
Sep 28, 2009 | 4.776 | 4.879 | 4.763 | 4.866 | 24,116,838 | +0.13(+2.71%) |
Sep 25, 2009 | 4.715 | 4.786 | 4.676 | 4.738 | 21,595,876 | +0.03(+0.65%) |
Sep 24, 2009 | 4.825 | 4.866 | 4.630 | 4.707 | 36,082,028 | -0.07(-1.56%) |
Sep 23, 2009 | 4.871 | 4.905 | 4.776 | 4.781 | 37,270,344 | -0.10(-2.10%) |
Sep 22, 2009 | 4.843 | 4.930 | 4.812 | 4.884 | 33,294,028 | +0.08(+1.66%) |
Sep 21, 2009 | 4.753 | 4.822 | 4.731 | 4.804 | 29,072,298 | -0.02(-0.48%) |
Sep 18, 2009 | 4.830 | 4.884 | 4.815 | 4.828 | 37,761,188 | +0.03(+0.53%) |
Sep 17, 2009 | 4.858 | 4.925 | 4.779 | 4.802 | 49,299,152 | -0.01(-0.16%) |
Sep 16, 2009 | 4.815 | 4.876 | 4.763 | 4.810 | 42,011,772 | +0.04(+0.92%) |
Sep 15, 2009 | 4.676 | 4.789 | 4.625 | 4.766 | 36,582,756 | +0.09(+1.98%) |
Sep 14, 2009 | 4.578 | 4.673 | 4.568 | 4.673 | 27,466,496 | +0.05(+1.00%) |
Sep 11, 2009 | 4.645 | 4.689 | 4.609 | 4.627 | 35,164,332 | +0.03(+0.67%) |
Sep 10, 2009 | 4.540 | 4.614 | 4.507 | 4.596 | 39,522,256 | +0.04(+0.85%) |
Sep 09, 2009 | 4.507 | 4.596 | 4.478 | 4.558 | 45,180,564 | +0.08(+1.72%) |
Sep 08, 2009 | 4.507 | 4.514 | 4.453 | 4.481 | 32,211,390 | +0.07(+1.51%) |
Sep 04, 2009 | 4.288 | 4.445 | 4.255 | 4.414 | 29,546,898 | +0.17(+3.99%) |
Sep 03, 2009 | 4.268 | 4.291 | 4.180 | 4.245 | 31,217,074 | +0.01(+0.30%) |
Sep 02, 2009 | 4.206 | 4.265 | 4.124 | 4.232 | 41,464,180 | +0.06(+1.42%) |
Sep 01, 2009 | 4.360 | 4.417 | 4.160 | 4.173 | 50,363,884 | -0.13(-2.99%) |
Aug 31, 2009 | 4.360 | 4.378 | 4.278 | 4.301 | 37,768,304 | -0.54(-11.19%) |
Aug 28, 2009 | 4.910 | 4.951 | 4.815 | 4.843 | 23,734,704 | -0.06(-1.26%) |
Aug 27, 2009 | 4.876 | 4.912 | 4.776 | 4.905 | 35,072,756 | -0.00(-0.05%) |
Aug 26, 2009 | 4.804 | 4.923 | 4.771 | 4.907 | 27,319,266 | +0.05(+1.06%) |
Aug 25, 2009 | 4.876 | 4.966 | 4.830 | 4.856 | 40,250,692 | +0.03(+0.69%) |
Aug 24, 2009 | 4.869 | 4.958 | 4.812 | 4.822 | 39,043,036 | -0.01(-0.21%) |
Aug 21, 2009 | 4.858 | 4.938 | 4.797 | 4.833 | 32,771,428 | +0.02(+0.32%) |
Aug 20, 2009 | 4.753 | 4.840 | 4.750 | 4.817 | 29,101,314 | +0.05(+1.13%) |
Aug 19, 2009 | 4.584 | 4.774 | 4.571 | 4.763 | 38,991,788 | +0.09(+1.92%) |
Aug 18, 2009 | 4.504 | 4.697 | 4.494 | 4.673 | 44,091,192 | +0.22(+4.90%) |
Aug 17, 2009 | 4.460 | 4.478 | 4.399 | 4.455 | 36,342,056 | -0.17(-3.66%) |
Aug 14, 2009 | 4.768 | 4.792 | 4.555 | 4.625 | 35,690,612 | -0.13(-2.65%) |
Aug 13, 2009 | 4.833 | 4.848 | 4.694 | 4.750 | 39,104,976 | -0.04(-0.91%) |
Aug 12, 2009 | 4.794 | 4.825 | 4.748 | 4.794 | 38,400,708 | -0.04(-0.74%) |
Aug 11, 2009 | 4.845 | 4.848 | 4.750 | 4.830 | 38,571,380 | -0.18(-3.59%) |
Aug 10, 2009 | 4.982 | 5.046 | 4.928 | 5.010 | 23,395,504 | -0.02(-0.46%) |
Aug 07, 2009 | 4.964 | 5.082 | 4.925 | 5.033 | 49,603,388 | +0.19(+3.87%) |
Aug 06, 2009 | 4.951 | 4.964 | 4.758 | 4.845 | 26,478,092 | -0.11(-2.13%) |
Aug 05, 2009 | 4.810 | 5.007 | 4.748 | 4.951 | 41,557,156 | +0.13(+2.66%) |
Aug 04, 2009 | 4.712 | 4.845 | 4.702 | 4.822 | 50,735,148 | +0.07(+1.51%) |