Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.122 | 5.144 | 4.901 | 4.918 | 10,703,535 | -0.25(-4.75%) |
Oct 29, 2009 | 5.084 | 5.185 | 4.997 | 5.163 | 14,306,355 | +0.19(+3.89%) |
Oct 28, 2009 | 5.212 | 5.212 | 4.948 | 4.969 | 18,519,590 | -0.10(-1.93%) |
Oct 27, 2009 | 5.285 | 5.302 | 5.057 | 5.067 | 10,834,296 | -0.17(-3.27%) |
Oct 26, 2009 | 5.443 | 5.470 | 5.212 | 5.239 | 12,146,702 | -0.17(-3.07%) |
Oct 23, 2009 | 5.408 | 5.519 | 5.375 | 5.405 | 8,672,076 | -0.04(-0.70%) |
Oct 22, 2009 | 5.438 | 5.498 | 5.402 | 5.443 | 8,389,110 | -0.00(-0.05%) |
Oct 21, 2009 | 5.558 | 5.688 | 5.446 | 5.446 | 13,876,874 | -0.16(-2.82%) |
Oct 20, 2009 | 5.408 | 5.650 | 5.400 | 5.604 | 19,058,502 | +0.19(+3.57%) |
Oct 19, 2009 | 5.367 | 5.481 | 5.334 | 5.411 | 10,813,113 | +0.04(+0.81%) |
Oct 16, 2009 | 5.481 | 5.506 | 5.362 | 5.367 | 15,160,961 | -0.19(-3.43%) |
Oct 15, 2009 | 5.585 | 5.614 | 5.481 | 5.558 | 13,632,763 | -0.10(-1.83%) |
Oct 14, 2009 | 5.566 | 5.702 | 5.536 | 5.661 | 12,087,355 | +0.15(+2.67%) |
Oct 13, 2009 | 5.544 | 5.582 | 5.498 | 5.514 | 12,491,540 | -0.05(-0.98%) |
Oct 12, 2009 | 5.574 | 5.601 | 5.511 | 5.569 | 4,119,628 | +0.01(+0.25%) |
Oct 09, 2009 | 5.558 | 5.585 | 5.487 | 5.555 | 6,491,243 | +0.02(+0.30%) |
Oct 08, 2009 | 5.506 | 5.596 | 5.490 | 5.539 | 5,925,056 | +0.04(+0.64%) |
Oct 07, 2009 | 5.495 | 5.547 | 5.446 | 5.503 | 7,137,149 | -0.03(-0.54%) |
Oct 06, 2009 | 5.618 | 5.664 | 5.481 | 5.533 | 8,166,149 | -0.03(-0.54%) |
Oct 05, 2009 | 5.446 | 5.574 | 5.405 | 5.563 | 10,060,626 | +0.19(+3.44%) |
Oct 02, 2009 | 5.487 | 5.539 | 5.342 | 5.378 | 10,305,574 | -0.12(-2.13%) |
Oct 01, 2009 | 5.680 | 5.724 | 5.492 | 5.495 | 10,792,478 | -0.24(-4.13%) |
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%) |