Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.816 | 5.868 | 5.623 | 5.732 | 10,292,647 | -0.08(-1.36%) |
Sep 29, 2009 | 5.952 | 6.001 | 5.803 | 5.811 | 10,230,208 | -0.14(-2.38%) |
Sep 28, 2009 | 5.835 | 5.958 | 5.797 | 5.952 | 9,804,256 | +0.16(+2.68%) |
Sep 25, 2009 | 5.835 | 5.887 | 5.748 | 5.797 | 6,599,037 | -0.10(-1.71%) |
Sep 24, 2009 | 6.004 | 6.056 | 5.852 | 5.898 | 8,063,419 | -0.08(-1.28%) |
Sep 23, 2009 | 5.993 | 6.113 | 5.955 | 5.974 | 10,549,968 | -0.13(-2.18%) |
Sep 22, 2009 | 6.094 | 6.138 | 6.010 | 6.108 | 8,199,013 | +0.11(+1.82%) |
Sep 21, 2009 | 6.140 | 6.151 | 5.980 | 5.999 | 7,186,319 | -0.16(-2.61%) |
Sep 18, 2009 | 6.195 | 6.257 | 6.121 | 6.159 | 9,160,668 | +0.01(+0.22%) |
Sep 17, 2009 | 5.966 | 6.260 | 5.966 | 6.146 | 11,852,117 | +0.09(+1.44%) |
Sep 16, 2009 | 5.805 | 6.080 | 5.805 | 6.059 | 14,883,314 | +0.21(+3.54%) |
Sep 15, 2009 | 5.737 | 5.863 | 5.664 | 5.852 | 17,580,274 | +0.18(+3.17%) |
Sep 14, 2009 | 5.680 | 5.686 | 5.601 | 5.672 | 6,845,252 | -0.01(-0.19%) |
Sep 11, 2009 | 5.718 | 5.737 | 5.656 | 5.683 | 5,592,685 | -0.04(-0.62%) |
Sep 10, 2009 | 5.647 | 5.732 | 5.596 | 5.718 | 6,034,362 | +0.05(+0.82%) |
Sep 09, 2009 | 5.664 | 5.713 | 5.634 | 5.672 | 11,413,311 | -0.01(-0.10%) |
Sep 08, 2009 | 5.718 | 5.748 | 5.628 | 5.677 | 8,742,348 | +0.01(+0.14%) |
Sep 04, 2009 | 5.737 | 5.740 | 5.645 | 5.669 | 7,835,082 | -0.07(-1.28%) |
Sep 03, 2009 | 5.775 | 5.827 | 5.683 | 5.743 | 6,780,577 | +0.01(+0.19%) |
Sep 02, 2009 | 5.705 | 5.805 | 5.691 | 5.732 | 11,340,905 | -0.01(-0.19%) |
Sep 01, 2009 | 5.963 | 6.017 | 5.735 | 5.743 | 11,786,042 | -0.23(-3.92%) |
Aug 31, 2009 | 5.737 | 5.996 | 5.732 | 5.977 | 13,302,162 | +0.17(+2.86%) |
Aug 28, 2009 | 5.770 | 5.827 | 5.702 | 5.811 | 6,925,976 | +0.07(+1.19%) |
Aug 27, 2009 | 5.740 | 5.773 | 5.694 | 5.743 | 7,449,226 | -0.00(-0.05%) |
Aug 26, 2009 | 5.754 | 5.759 | 5.653 | 5.745 | 7,882,904 | -0.01(-0.14%) |
Aug 25, 2009 | 5.707 | 5.778 | 5.645 | 5.754 | 8,002,453 | +0.13(+2.23%) |
Aug 24, 2009 | 5.721 | 5.795 | 5.612 | 5.628 | 8,109,270 | -0.05(-0.82%) |
Aug 21, 2009 | 5.667 | 5.696 | 5.582 | 5.675 | 8,923,737 | +0.09(+1.66%) |
Aug 20, 2009 | 5.549 | 5.615 | 5.498 | 5.582 | 8,481,689 | +0.04(+0.74%) |
Aug 19, 2009 | 5.539 | 5.571 | 5.492 | 5.541 | 5,387,480 | -0.04(-0.78%) |
Aug 18, 2009 | 5.552 | 5.615 | 5.506 | 5.585 | 7,917,374 | +0.08(+1.53%) |
Aug 17, 2009 | 5.667 | 5.680 | 5.492 | 5.500 | 7,196,007 | -0.29(-4.94%) |
Aug 14, 2009 | 5.890 | 5.966 | 5.743 | 5.786 | 5,691,800 | -0.10(-1.76%) |
Aug 13, 2009 | 6.045 | 6.059 | 5.863 | 5.890 | 10,222,665 | -0.12(-1.95%) |
Aug 12, 2009 | 5.963 | 6.119 | 5.963 | 6.007 | 6,142,813 | +0.04(+0.73%) |
Aug 11, 2009 | 6.078 | 6.140 | 5.961 | 5.963 | 5,702,858 | -0.13(-2.10%) |
Aug 10, 2009 | 6.217 | 6.227 | 6.067 | 6.091 | 5,075,348 | -0.14(-2.19%) |
Aug 07, 2009 | 6.004 | 6.328 | 6.004 | 6.227 | 10,621,786 | +0.24(+3.95%) |
Aug 06, 2009 | 5.947 | 6.050 | 5.792 | 5.991 | 12,525,088 | +0.09(+1.57%) |
Aug 05, 2009 | 5.901 | 5.917 | 5.729 | 5.898 | 10,569,200 | +0.07(+1.26%) |
Aug 04, 2009 | 5.814 | 5.882 | 5.658 | 5.824 | 13,366,239 | -0.02(-0.33%) |
Aug 03, 2009 | 5.942 | 5.974 | 5.762 | 5.844 | 7,100,733 | +0.09(+1.56%) |
Jul 31, 2009 | 5.729 | 5.822 | 5.696 | 5.754 | 7,543,519 | -0.01(-0.24%) |
Jul 30, 2009 | 5.669 | 5.846 | 5.612 | 5.767 | 8,591,153 | +0.17(+2.97%) |
Jul 29, 2009 | 5.462 | 5.623 | 5.462 | 5.601 | 6,349,902 | +0.09(+1.58%) |
Jul 28, 2009 | 5.479 | 5.547 | 5.446 | 5.514 | 5,634,782 | -0.02(-0.34%) |
Jul 27, 2009 | 5.580 | 5.656 | 5.454 | 5.533 | 6,580,080 | -0.01(-0.10%) |
Jul 24, 2009 | 5.500 | 5.574 | 5.432 | 5.539 | 5,081,723 | -0.04(-0.78%) |
Jul 23, 2009 | 5.340 | 5.628 | 5.258 | 5.582 | 9,797,859 | +0.27(+5.13%) |
Jul 22, 2009 | 5.244 | 5.381 | 5.231 | 5.310 | 5,505,145 | +0.00(+0.05%) |
Jul 21, 2009 | 5.397 | 5.495 | 5.247 | 5.307 | 7,243,106 | -0.16(-2.99%) |
Jul 20, 2009 | 5.514 | 5.571 | 5.430 | 5.470 | 6,964,941 | +0.01(+0.15%) |
Jul 17, 2009 | 5.457 | 5.509 | 5.372 | 5.462 | 6,122,339 | -0.01(-0.20%) |
Jul 16, 2009 | 5.487 | 5.544 | 5.397 | 5.473 | 8,252,080 | -0.08(-1.37%) |
Jul 15, 2009 | 5.375 | 5.585 | 5.359 | 5.549 | 11,858,246 | +0.23(+4.41%) |
Jul 14, 2009 | 5.419 | 5.446 | 5.292 | 5.315 | 5,510,782 | -0.09(-1.66%) |
Jul 13, 2009 | 5.231 | 5.424 | 5.122 | 5.405 | 11,966,884 | +0.25(+4.92%) |
Jul 10, 2009 | 5.176 | 5.220 | 5.095 | 5.152 | 7,646,050 | -0.05(-0.94%) |
Jul 09, 2009 | 5.242 | 5.310 | 5.176 | 5.201 | 7,934,094 | +0.03(+0.53%) |
Jul 08, 2009 | 5.174 | 5.277 | 5.103 | 5.174 | 22,805,098 | +0.02(+0.37%) |
Jul 07, 2009 | 5.397 | 5.449 | 5.138 | 5.155 | 17,457,486 | -0.27(-4.97%) |
Jul 06, 2009 | 5.490 | 5.511 | 5.340 | 5.424 | 15,014,155 | -0.15(-2.64%) |
Jul 02, 2009 | 5.607 | 5.664 | 5.539 | 5.571 | 8,689,505 | -0.06(-1.11%) |