Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.541 | 5.601 | 5.381 | 5.396 | 66,566,420 | -0.19(-3.40%) |
Oct 29, 2009 | 5.471 | 5.619 | 5.437 | 5.586 | 51,964,308 | +0.13(+2.46%) |
Oct 28, 2009 | 5.471 | 5.504 | 5.359 | 5.452 | 62,595,432 | -0.02(-0.41%) |
Oct 27, 2009 | 5.549 | 5.631 | 5.437 | 5.474 | 48,917,760 | -0.05(-0.88%) |
Oct 26, 2009 | 5.567 | 5.701 | 5.471 | 5.523 | 53,173,720 | -0.08(-1.46%) |
Oct 23, 2009 | 5.634 | 5.772 | 5.575 | 5.605 | 64,158,732 | -0.17(-2.96%) |
Oct 22, 2009 | 5.657 | 5.802 | 5.597 | 5.776 | 56,867,620 | +0.15(+2.71%) |
Oct 21, 2009 | 5.675 | 5.839 | 5.622 | 5.623 | 51,626,588 | -0.09(-1.63%) |
Oct 20, 2009 | 5.642 | 5.794 | 5.636 | 5.716 | 69,614,648 | -0.03(-0.52%) |
Oct 19, 2009 | 5.705 | 5.768 | 5.612 | 5.746 | 63,486,536 | +0.07(+1.18%) |
Oct 16, 2009 | 5.712 | 5.727 | 5.593 | 5.679 | 71,276,944 | -0.00(-0.07%) |
Oct 15, 2009 | 5.772 | 5.845 | 5.679 | 5.683 | 82,374,128 | -0.03(-0.59%) |
Oct 14, 2009 | 5.765 | 5.783 | 5.679 | 5.716 | 67,787,480 | +0.00(+0.00%) |
Oct 13, 2009 | 5.716 | 5.820 | 5.668 | 5.716 | 69,518,928 | +0.03(+0.52%) |
Oct 12, 2009 | 5.779 | 5.802 | 5.641 | 5.686 | 40,546,692 | -0.10(-1.74%) |
Oct 09, 2009 | 5.806 | 5.828 | 5.720 | 5.787 | 47,835,684 | -0.04(-0.64%) |
Oct 08, 2009 | 5.798 | 5.884 | 5.772 | 5.824 | 60,684,040 | +0.04(+0.77%) |
Oct 07, 2009 | 5.705 | 5.791 | 5.672 | 5.779 | 49,603,992 | +0.03(+0.45%) |
Oct 06, 2009 | 5.739 | 5.858 | 5.694 | 5.753 | 69,681,448 | +0.04(+0.78%) |
Oct 05, 2009 | 5.716 | 5.802 | 5.638 | 5.709 | 79,591,864 | +0.04(+0.66%) |
Oct 02, 2009 | 5.872 | 5.876 | 5.634 | 5.672 | 121,906,080 | -0.16(-2.74%) |
Oct 01, 2009 | 6.100 | 6.252 | 5.802 | 5.832 | 184,952,112 | -0.45(-7.17%) |
Sep 30, 2009 | 6.464 | 6.472 | 6.237 | 6.282 | 73,237,136 | -0.19(-2.88%) |
Sep 29, 2009 | 6.341 | 6.487 | 6.330 | 6.468 | 79,761,024 | +0.13(+2.00%) |
Sep 28, 2009 | 6.260 | 6.345 | 6.230 | 6.341 | 43,364,476 | +0.13(+2.10%) |
Sep 25, 2009 | 6.211 | 6.260 | 6.148 | 6.211 | 47,673,156 | -0.01(-0.18%) |
Sep 24, 2009 | 6.300 | 6.319 | 6.163 | 6.222 | 62,596,020 | -0.04(-0.71%) |
Sep 23, 2009 | 6.427 | 6.431 | 6.256 | 6.267 | 99,761,136 | -0.14(-2.15%) |
Sep 22, 2009 | 6.425 | 6.490 | 6.379 | 6.405 | 44,895,684 | -0.02(-0.29%) |
Sep 21, 2009 | 6.412 | 6.446 | 6.360 | 6.423 | 38,818,668 | -0.01(-0.17%) |
Sep 18, 2009 | 6.382 | 6.477 | 6.300 | 6.434 | 86,256,128 | +0.09(+1.41%) |
Sep 17, 2009 | 6.505 | 6.509 | 6.323 | 6.345 | 67,069,840 | -0.19(-2.85%) |
Sep 16, 2009 | 6.472 | 6.580 | 6.382 | 6.531 | 63,239,812 | +0.05(+0.75%) |
Sep 15, 2009 | 6.468 | 6.527 | 6.420 | 6.483 | 66,696,892 | -0.01(-0.11%) |
Sep 14, 2009 | 6.341 | 6.490 | 6.297 | 6.490 | 57,946,528 | +0.09(+1.34%) |
Sep 11, 2009 | 6.367 | 6.420 | 6.323 | 6.405 | 52,485,396 | +0.02(+0.35%) |
Sep 10, 2009 | 6.233 | 6.382 | 6.226 | 6.382 | 68,190,032 | +0.11(+1.78%) |
Sep 09, 2009 | 6.133 | 6.282 | 6.081 | 6.271 | 71,468,144 | +0.14(+2.31%) |
Sep 08, 2009 | 6.085 | 6.166 | 6.047 | 6.129 | 54,075,112 | +0.05(+0.86%) |
Sep 04, 2009 | 5.768 | 6.107 | 5.724 | 6.077 | 77,529,744 | +0.32(+5.49%) |
Sep 03, 2009 | 5.735 | 5.787 | 5.694 | 5.761 | 55,942,492 | +0.02(+0.39%) |
Sep 02, 2009 | 5.631 | 5.779 | 5.601 | 5.739 | 59,474,704 | +0.10(+1.78%) |
Sep 01, 2009 | 5.664 | 5.809 | 5.601 | 5.638 | 97,486,560 | -0.06(-1.11%) |
Aug 31, 2009 | 5.791 | 5.858 | 5.668 | 5.701 | 56,853,452 | -0.15(-2.48%) |
Aug 28, 2009 | 5.802 | 5.902 | 5.753 | 5.846 | 54,937,300 | +0.06(+1.03%) |
Aug 27, 2009 | 5.619 | 5.817 | 5.571 | 5.787 | 70,498,984 | +0.15(+2.71%) |
Aug 26, 2009 | 5.657 | 5.712 | 5.605 | 5.634 | 64,156,352 | -0.03(-0.46%) |
Aug 25, 2009 | 5.627 | 5.776 | 5.619 | 5.660 | 71,171,232 | +0.04(+0.73%) |
Aug 24, 2009 | 5.601 | 5.683 | 5.586 | 5.619 | 50,327,940 | +0.01(+0.20%) |
Aug 21, 2009 | 5.519 | 5.645 | 5.392 | 5.608 | 70,489,208 | +0.19(+3.57%) |
Aug 20, 2009 | 5.418 | 5.474 | 5.385 | 5.415 | 67,326,688 | -0.02(-0.41%) |
Aug 19, 2009 | 5.273 | 5.463 | 5.258 | 5.437 | 67,182,384 | +0.10(+1.88%) |
Aug 18, 2009 | 5.411 | 5.437 | 5.322 | 5.337 | 58,682,836 | -0.08(-1.51%) |
Aug 17, 2009 | 5.430 | 5.459 | 5.374 | 5.418 | 46,193,552 | -0.09(-1.69%) |
Aug 14, 2009 | 5.545 | 5.601 | 5.374 | 5.512 | 44,601,744 | -0.05(-0.94%) |
Aug 13, 2009 | 5.519 | 5.593 | 5.448 | 5.564 | 62,213,140 | +0.04(+0.67%) |
Aug 12, 2009 | 5.493 | 5.586 | 5.493 | 5.526 | 59,812,472 | +0.03(+0.61%) |
Aug 11, 2009 | 5.601 | 5.601 | 5.467 | 5.493 | 48,031,316 | -0.09(-1.60%) |
Aug 10, 2009 | 5.552 | 5.642 | 5.504 | 5.582 | 57,478,036 | +0.01(+0.27%) |
Aug 07, 2009 | 5.590 | 5.694 | 5.534 | 5.567 | 84,387,216 | -0.03(-0.60%) |
Aug 06, 2009 | 5.742 | 5.806 | 5.560 | 5.601 | 66,852,412 | -0.00(-0.07%) |
Aug 05, 2009 | 5.664 | 5.698 | 5.541 | 5.605 | 60,006,212 | -0.13(-2.21%) |
Aug 04, 2009 | 5.590 | 5.835 | 5.590 | 5.731 | 90,033,712 | +0.10(+1.78%) |