Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.730 | 5.858 | 5.587 | 5.758 | 57,315,672 | +0.14(+2.49%) |
Sep 29, 2009 | 5.570 | 5.624 | 5.507 | 5.618 | 40,145,468 | +0.20(+3.75%) |
Sep 28, 2009 | 5.315 | 5.429 | 5.301 | 5.415 | 21,671,068 | +0.14(+2.71%) |
Sep 25, 2009 | 5.247 | 5.327 | 5.204 | 5.272 | 19,405,766 | +0.03(+0.65%) |
Sep 24, 2009 | 5.369 | 5.415 | 5.152 | 5.238 | 32,422,828 | -0.08(-1.56%) |
Sep 23, 2009 | 5.421 | 5.458 | 5.315 | 5.321 | 33,490,630 | -0.11(-2.10%) |
Sep 22, 2009 | 5.389 | 5.487 | 5.355 | 5.435 | 29,917,568 | +0.09(+1.66%) |
Sep 21, 2009 | 5.289 | 5.367 | 5.265 | 5.347 | 26,123,978 | -0.03(-0.48%) |
Sep 18, 2009 | 5.375 | 5.435 | 5.358 | 5.372 | 33,931,700 | +0.03(+0.53%) |
Sep 17, 2009 | 5.407 | 5.481 | 5.318 | 5.344 | 44,299,560 | -0.01(-0.16%) |
Sep 16, 2009 | 5.358 | 5.427 | 5.301 | 5.352 | 37,751,216 | +0.05(+0.92%) |
Sep 15, 2009 | 5.204 | 5.329 | 5.147 | 5.304 | 32,872,776 | +0.10(+1.98%) |
Sep 14, 2009 | 5.095 | 5.201 | 5.084 | 5.201 | 24,681,026 | +0.05(+1.00%) |
Sep 11, 2009 | 5.169 | 5.218 | 5.129 | 5.149 | 31,598,198 | +0.03(+0.67%) |
Sep 10, 2009 | 5.052 | 5.135 | 5.015 | 5.115 | 35,514,168 | +0.04(+0.84%) |
Sep 09, 2009 | 5.015 | 5.115 | 4.984 | 5.072 | 40,598,648 | +0.09(+1.72%) |
Sep 08, 2009 | 5.015 | 5.024 | 4.955 | 4.987 | 28,944,724 | +0.07(+1.51%) |
Sep 04, 2009 | 4.772 | 4.947 | 4.735 | 4.912 | 26,550,448 | +0.19(+3.99%) |
Sep 03, 2009 | 4.749 | 4.775 | 4.652 | 4.724 | 28,051,244 | +0.01(+0.30%) |
Sep 02, 2009 | 4.681 | 4.747 | 4.589 | 4.709 | 37,259,160 | +0.07(+1.42%) |
Sep 01, 2009 | 4.852 | 4.915 | 4.629 | 4.644 | 45,256,312 | -0.14(-2.99%) |
Aug 31, 2009 | 4.852 | 4.872 | 4.761 | 4.787 | 33,938,092 | -0.60(-11.19%) |
Aug 28, 2009 | 5.464 | 5.510 | 5.358 | 5.389 | 21,327,688 | -0.07(-1.26%) |
Aug 27, 2009 | 5.427 | 5.467 | 5.315 | 5.458 | 31,515,908 | -0.00(-0.05%) |
Aug 26, 2009 | 5.347 | 5.478 | 5.309 | 5.461 | 24,548,728 | +0.06(+1.06%) |
Aug 25, 2009 | 5.427 | 5.527 | 5.375 | 5.404 | 36,168,732 | +0.04(+0.69%) |
Aug 24, 2009 | 5.418 | 5.518 | 5.355 | 5.367 | 35,083,552 | -0.01(-0.21%) |
Aug 21, 2009 | 5.407 | 5.495 | 5.338 | 5.378 | 29,447,966 | +0.02(+0.32%) |
Aug 20, 2009 | 5.289 | 5.387 | 5.287 | 5.361 | 26,150,052 | +0.06(+1.13%) |
Aug 19, 2009 | 5.101 | 5.312 | 5.087 | 5.301 | 35,037,496 | +0.10(+1.92%) |
Aug 18, 2009 | 5.012 | 5.227 | 5.001 | 5.201 | 39,619,756 | +0.24(+4.90%) |
Aug 17, 2009 | 4.964 | 4.984 | 4.895 | 4.958 | 32,656,484 | -0.19(-3.66%) |
Aug 14, 2009 | 5.307 | 5.332 | 5.069 | 5.147 | 32,071,108 | -0.14(-2.65%) |
Aug 13, 2009 | 5.378 | 5.395 | 5.224 | 5.287 | 35,139,208 | -0.05(-0.91%) |
Aug 12, 2009 | 5.335 | 5.369 | 5.284 | 5.335 | 34,506,360 | -0.04(-0.74%) |
Aug 11, 2009 | 5.392 | 5.395 | 5.287 | 5.375 | 34,659,728 | -0.20(-3.59%) |
Aug 10, 2009 | 5.544 | 5.615 | 5.484 | 5.575 | 21,022,886 | -0.03(-0.46%) |
Aug 07, 2009 | 5.524 | 5.655 | 5.481 | 5.601 | 44,572,944 | +0.21(+3.87%) |
Aug 06, 2009 | 5.510 | 5.524 | 5.295 | 5.392 | 23,792,860 | -0.12(-2.13%) |
Aug 05, 2009 | 5.352 | 5.572 | 5.284 | 5.510 | 37,342,704 | +0.14(+2.66%) |
Aug 04, 2009 | 5.244 | 5.392 | 5.232 | 5.367 | 45,589,928 | +0.08(+1.51%) |
Aug 03, 2009 | 5.261 | 5.324 | 5.204 | 5.287 | 32,435,154 | +0.17(+3.41%) |
Jul 31, 2009 | 5.147 | 5.184 | 5.078 | 5.112 | 31,080,986 | -0.05(-0.89%) |
Jul 30, 2009 | 5.164 | 5.189 | 5.124 | 5.158 | 42,327,700 | +0.14(+2.85%) |
Jul 29, 2009 | 5.067 | 5.092 | 4.967 | 5.015 | 20,257,772 | -0.13(-2.45%) |
Jul 28, 2009 | 5.115 | 5.161 | 5.032 | 5.141 | 31,079,306 | -0.02(-0.39%) |
Jul 27, 2009 | 5.174 | 5.195 | 5.101 | 5.161 | 28,333,952 | +0.03(+0.67%) |
Jul 24, 2009 | 5.132 | 5.172 | 5.075 | 5.127 | 5,739 | +0.00(+0.00%) |
Jul 23, 2009 | 4.938 | 5.204 | 4.938 | 5.127 | 37,787,280 | +0.23(+4.73%) |
Jul 22, 2009 | 4.852 | 5.009 | 4.849 | 4.895 | 30,154,084 | +0.00(+0.06%) |
Jul 21, 2009 | 4.952 | 4.972 | 4.818 | 4.892 | 26,255,696 | -0.00(-0.06%) |
Jul 20, 2009 | 4.769 | 4.907 | 4.769 | 4.895 | 49,958,728 | +0.24(+5.16%) |
Jul 17, 2009 | 4.664 | 4.692 | 4.606 | 4.655 | 27,284,892 | +0.01(+0.18%) |
Jul 16, 2009 | 4.538 | 4.701 | 4.506 | 4.646 | 32,024,306 | +0.04(+0.81%) |
Jul 15, 2009 | 4.426 | 4.624 | 4.381 | 4.609 | 35,414,368 | +0.30(+7.03%) |
Jul 14, 2009 | 4.358 | 4.364 | 4.241 | 4.306 | 27,719,676 | -0.05(-1.05%) |
Jul 13, 2009 | 4.232 | 4.366 | 4.229 | 4.352 | 26,983,148 | +0.08(+1.80%) |
Jul 10, 2009 | 4.292 | 4.332 | 4.189 | 4.275 | 31,220,636 | -0.07(-1.58%) |
Jul 09, 2009 | 4.381 | 4.415 | 4.275 | 4.344 | 14,959,973 | +0.03(+0.66%) |
Jul 08, 2009 | 4.395 | 4.415 | 4.204 | 4.315 | 45,272,496 | -0.04(-0.85%) |
Jul 07, 2009 | 4.512 | 4.518 | 4.344 | 4.352 | 25,595,540 | -0.17(-3.67%) |
Jul 06, 2009 | 4.395 | 4.532 | 4.361 | 4.518 | 26,832,538 | +0.04(+0.83%) |
Jul 02, 2009 | 4.526 | 4.584 | 4.481 | 4.481 | 15,722,626 | -0.12(-2.55%) |