Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.792 | 5.819 | 5.274 | 5.287 | 7,371,608 | -0.47(-8.20%) |
Oct 29, 2009 | 5.227 | 5.759 | 5.227 | 5.759 | 7,290,559 | +0.61(+11.74%) |
Oct 28, 2009 | 5.480 | 5.480 | 5.107 | 5.154 | 8,541,886 | -0.36(-6.51%) |
Oct 27, 2009 | 5.553 | 5.679 | 5.420 | 5.513 | 4,839,889 | +0.01(+0.24%) |
Oct 26, 2009 | 5.779 | 5.978 | 5.493 | 5.500 | 5,417,706 | -0.23(-3.95%) |
Oct 23, 2009 | 5.799 | 5.825 | 5.686 | 5.726 | 4,140,268 | -0.26(-4.33%) |
Oct 22, 2009 | 5.952 | 6.045 | 5.742 | 5.985 | 5,162,572 | +0.12(+2.04%) |
Oct 21, 2009 | 6.138 | 6.138 | 5.845 | 5.865 | 7,360,624 | -0.26(-4.23%) |
Oct 20, 2009 | 6.098 | 6.158 | 6.085 | 6.125 | 5,328,084 | -0.03(-0.54%) |
Oct 19, 2009 | 6.052 | 6.185 | 5.952 | 6.158 | 4,033,851 | +0.17(+2.77%) |
Oct 16, 2009 | 6.185 | 6.191 | 5.992 | 5.992 | 3,770,707 | -0.20(-3.22%) |
Oct 15, 2009 | 6.331 | 6.377 | 6.118 | 6.191 | 6,597,617 | -0.19(-3.02%) |
Oct 14, 2009 | 6.391 | 6.477 | 6.351 | 6.384 | 5,314,268 | +0.10(+1.59%) |
Oct 13, 2009 | 6.471 | 6.471 | 6.251 | 6.284 | 4,225,248 | -0.14(-2.17%) |
Oct 12, 2009 | 6.318 | 6.504 | 6.191 | 6.424 | 5,271,189 | +0.24(+3.87%) |
Oct 09, 2009 | 6.171 | 6.251 | 6.118 | 6.185 | 2,618,808 | -0.02(-0.32%) |
Oct 08, 2009 | 6.032 | 6.231 | 5.958 | 6.205 | 6,651,803 | +0.35(+5.90%) |
Oct 07, 2009 | 5.772 | 5.899 | 5.746 | 5.859 | 6,442,136 | +0.14(+2.44%) |
Oct 06, 2009 | 5.972 | 6.052 | 5.692 | 5.719 | 8,687,344 | -0.13(-2.16%) |
Oct 05, 2009 | 5.759 | 5.932 | 5.732 | 5.845 | 8,713,558 | +0.20(+3.53%) |
Oct 02, 2009 | 5.573 | 5.722 | 5.420 | 5.646 | 6,361,355 | -0.05(-0.93%) |
Oct 01, 2009 | 6.118 | 6.118 | 5.686 | 5.699 | 7,509,946 | -0.36(-5.93%) |
Sep 30, 2009 | 6.251 | 6.284 | 5.985 | 6.058 | 7,656,561 | -0.15(-2.46%) |
Sep 29, 2009 | 6.258 | 6.344 | 6.171 | 6.211 | 7,084,113 | +0.01(+0.21%) |
Sep 28, 2009 | 5.978 | 6.271 | 5.892 | 6.198 | 8,694,540 | +0.27(+4.48%) |
Sep 25, 2009 | 5.998 | 6.052 | 5.865 | 5.932 | 7,446,607 | -0.17(-2.83%) |
Sep 24, 2009 | 6.125 | 6.201 | 5.799 | 6.105 | 8,695,698 | -0.13(-2.03%) |
Sep 23, 2009 | 6.291 | 6.404 | 6.158 | 6.231 | 9,277,343 | -0.10(-1.58%) |
Sep 22, 2009 | 6.291 | 6.437 | 6.278 | 6.331 | 14,758,715 | +0.11(+1.82%) |
Sep 21, 2009 | 6.304 | 6.377 | 5.852 | 6.218 | 14,847,505 | -0.16(-2.50%) |
Sep 18, 2009 | 6.471 | 6.550 | 6.151 | 6.377 | 20,286,662 | +0.05(+0.84%) |
Sep 17, 2009 | 6.284 | 6.550 | 6.191 | 6.324 | 8,850,828 | +0.13(+2.15%) |
Sep 16, 2009 | 6.198 | 6.357 | 6.145 | 6.191 | 5,928,010 | +0.08(+1.31%) |
Sep 15, 2009 | 5.759 | 6.138 | 5.752 | 6.111 | 8,789,710 | +0.37(+6.37%) |
Sep 14, 2009 | 5.573 | 5.752 | 5.426 | 5.746 | 3,877,575 | +0.11(+1.89%) |
Sep 11, 2009 | 5.712 | 5.766 | 5.559 | 5.639 | 3,687,134 | -0.11(-1.97%) |
Sep 10, 2009 | 5.473 | 5.759 | 5.367 | 5.752 | 6,782,461 | +0.24(+4.34%) |
Sep 09, 2009 | 5.613 | 5.613 | 5.426 | 5.513 | 5,125,669 | +0.00(+0.00%) |
Sep 08, 2009 | 5.520 | 5.639 | 5.473 | 5.513 | 3,916,890 | +0.05(+0.97%) |
Sep 04, 2009 | 5.313 | 5.460 | 5.207 | 5.460 | 3,879,116 | +0.19(+3.53%) |
Sep 03, 2009 | 5.194 | 5.280 | 5.154 | 5.274 | 5,141,438 | +0.14(+2.72%) |
Sep 02, 2009 | 5.367 | 5.367 | 5.107 | 5.134 | 8,448,073 | -0.23(-4.22%) |
Sep 01, 2009 | 5.659 | 5.779 | 5.287 | 5.360 | 7,349,038 | -0.35(-6.14%) |
Aug 31, 2009 | 5.520 | 5.772 | 5.234 | 5.711 | 12,247,865 | +0.16(+2.84%) |
Aug 28, 2009 | 5.300 | 5.559 | 5.220 | 5.553 | 9,750,888 | +0.33(+6.37%) |
Aug 27, 2009 | 5.180 | 5.274 | 4.961 | 5.220 | 4,680,925 | +0.07(+1.42%) |
Aug 26, 2009 | 5.034 | 5.194 | 4.961 | 5.147 | 5,072,830 | +0.12(+2.38%) |
Aug 25, 2009 | 4.968 | 5.047 | 4.928 | 5.027 | 3,932,645 | +0.14(+2.86%) |
Aug 24, 2009 | 5.047 | 5.187 | 4.835 | 4.888 | 7,261,045 | -0.08(-1.61%) |
Aug 21, 2009 | 4.974 | 5.001 | 4.914 | 4.968 | 4,577,791 | +0.05(+1.08%) |
Aug 20, 2009 | 4.768 | 4.934 | 4.735 | 4.914 | 3,748,097 | +0.13(+2.64%) |
Aug 19, 2009 | 4.575 | 4.821 | 4.535 | 4.788 | 4,010,441 | +0.11(+2.42%) |
Aug 18, 2009 | 4.589 | 4.722 | 4.569 | 4.675 | 5,117,102 | +0.24(+5.40%) |
Aug 17, 2009 | 4.555 | 4.628 | 4.422 | 4.436 | 5,208,453 | -0.29(-6.19%) |
Aug 14, 2009 | 4.642 | 4.801 | 4.515 | 4.728 | 5,957,671 | +0.08(+1.72%) |
Aug 13, 2009 | 4.555 | 4.688 | 4.482 | 4.648 | 6,909,234 | +0.15(+3.25%) |
Aug 12, 2009 | 4.509 | 4.628 | 4.396 | 4.502 | 7,850,831 | +0.04(+0.89%) |
Aug 11, 2009 | 4.303 | 4.489 | 4.296 | 4.462 | 6,046,423 | +0.14(+3.23%) |
Aug 10, 2009 | 4.183 | 4.356 | 4.057 | 4.323 | 6,100,203 | +0.17(+4.17%) |
Aug 07, 2009 | 4.349 | 4.456 | 4.103 | 4.150 | 7,537,672 | -0.19(-4.29%) |
Aug 06, 2009 | 4.675 | 4.888 | 4.123 | 4.336 | 18,029,418 | -0.56(-11.41%) |
Aug 05, 2009 | 4.648 | 4.908 | 4.595 | 4.894 | 12,696,121 | +0.27(+5.90%) |
Aug 04, 2009 | 4.283 | 4.622 | 4.229 | 4.622 | 11,215,845 | +0.35(+8.26%) |