Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.547 | 5.689 | 5.420 | 5.447 | 3,523,357 | -0.10(-1.82%) |
Sep 29, 2009 | 5.500 | 5.702 | 5.393 | 5.547 | 3,341,997 | +0.04(+0.73%) |
Sep 28, 2009 | 5.265 | 5.524 | 5.225 | 5.507 | 2,555,482 | +0.28(+5.41%) |
Sep 25, 2009 | 4.983 | 5.366 | 4.888 | 5.225 | 2,449,456 | +0.23(+4.58%) |
Sep 24, 2009 | 5.070 | 5.191 | 4.976 | 4.996 | 2,835,959 | -0.03(-0.54%) |
Sep 23, 2009 | 5.332 | 5.453 | 4.969 | 5.023 | 3,481,735 | -0.26(-4.84%) |
Sep 22, 2009 | 5.191 | 5.359 | 5.083 | 5.278 | 2,475,992 | +0.23(+4.53%) |
Sep 21, 2009 | 5.117 | 5.178 | 4.976 | 5.050 | 2,092,837 | -0.17(-3.35%) |
Sep 18, 2009 | 5.440 | 5.494 | 5.151 | 5.225 | 1,980,549 | -0.19(-3.48%) |
Sep 17, 2009 | 5.433 | 5.709 | 5.252 | 5.413 | 1,831,362 | +0.15(+2.81%) |
Sep 16, 2009 | 5.184 | 5.507 | 5.184 | 5.265 | 3,014,477 | +0.02(+0.38%) |
Sep 15, 2009 | 5.131 | 5.305 | 4.956 | 5.245 | 2,990,562 | +0.08(+1.56%) |
Sep 14, 2009 | 4.929 | 5.184 | 4.700 | 5.164 | 2,090,854 | +0.28(+5.79%) |
Sep 11, 2009 | 4.855 | 4.949 | 4.747 | 4.882 | 2,493,566 | +0.10(+2.11%) |
Sep 10, 2009 | 4.734 | 4.808 | 4.673 | 4.781 | 2,641,168 | +0.03(+0.57%) |
Sep 09, 2009 | 4.707 | 4.821 | 4.680 | 4.754 | 1,966,292 | +0.09(+1.87%) |
Sep 08, 2009 | 4.572 | 4.693 | 4.458 | 4.667 | 2,997,586 | +0.40(+9.46%) |
Sep 04, 2009 | 4.236 | 4.344 | 4.135 | 4.263 | 1,220,593 | -0.01(-0.16%) |
Sep 03, 2009 | 4.189 | 4.270 | 4.108 | 4.270 | 1,928,406 | +0.10(+2.42%) |
Sep 02, 2009 | 4.256 | 4.303 | 4.119 | 4.169 | 2,011,941 | -0.15(-3.58%) |
Sep 01, 2009 | 4.593 | 4.593 | 4.297 | 4.324 | 2,756,271 | -0.28(-6.13%) |
Aug 31, 2009 | 4.667 | 4.727 | 4.572 | 4.606 | 2,120,747 | -0.13(-2.84%) |
Aug 28, 2009 | 4.841 | 4.855 | 4.667 | 4.741 | 1,209,704 | -0.02(-0.42%) |
Aug 27, 2009 | 4.774 | 4.794 | 4.673 | 4.761 | 1,843,467 | -0.01(-0.28%) |
Aug 26, 2009 | 4.754 | 4.794 | 4.680 | 4.774 | 2,047,420 | +0.03(+0.57%) |
Aug 25, 2009 | 4.808 | 4.835 | 4.720 | 4.747 | 5,526,247 | +0.01(+0.28%) |
Aug 24, 2009 | 4.808 | 4.808 | 4.693 | 4.734 | 1,722,124 | -0.01(-0.28%) |
Aug 21, 2009 | 4.646 | 4.962 | 4.599 | 4.747 | 2,439,814 | +0.17(+3.82%) |
Aug 20, 2009 | 4.438 | 4.579 | 4.398 | 4.572 | 1,979,261 | +0.10(+2.26%) |
Aug 19, 2009 | 4.404 | 4.539 | 4.324 | 4.472 | 1,235,401 | -0.03(-0.60%) |
Aug 18, 2009 | 4.478 | 4.566 | 4.424 | 4.498 | 1,590,118 | -0.03(-0.74%) |
Aug 17, 2009 | 4.539 | 4.646 | 4.411 | 4.532 | 1,932,253 | -0.24(-4.94%) |
Aug 14, 2009 | 4.727 | 4.808 | 4.546 | 4.767 | 1,961,997 | +0.01(+0.28%) |
Aug 13, 2009 | 4.862 | 4.962 | 4.714 | 4.754 | 2,248,186 | -0.07(-1.39%) |
Aug 12, 2009 | 4.714 | 4.962 | 4.700 | 4.821 | 4,155,859 | +0.12(+2.58%) |
Aug 11, 2009 | 4.936 | 5.009 | 4.693 | 4.700 | 1,182,383 | -0.30(-6.05%) |
Aug 10, 2009 | 5.204 | 5.204 | 4.929 | 5.003 | 1,510,405 | -0.19(-3.63%) |
Aug 07, 2009 | 4.976 | 5.305 | 4.868 | 5.191 | 3,908,923 | +0.33(+6.78%) |
Aug 06, 2009 | 4.962 | 5.178 | 4.794 | 4.862 | 2,355,501 | +0.01(+0.28%) |
Aug 05, 2009 | 4.781 | 4.882 | 4.532 | 4.848 | 4,601,611 | +0.11(+2.41%) |
Aug 04, 2009 | 4.498 | 4.956 | 4.472 | 4.734 | 4,119,847 | +0.19(+4.14%) |
Aug 03, 2009 | 4.640 | 4.707 | 4.451 | 4.546 | 1,600,944 | +0.00(+0.00%) |
Jul 31, 2009 | 4.579 | 4.660 | 4.519 | 4.546 | 2,598,954 | -0.05(-1.17%) |
Jul 30, 2009 | 4.559 | 4.673 | 4.485 | 4.599 | 2,407,973 | +0.17(+3.79%) |
Jul 29, 2009 | 4.438 | 4.539 | 4.391 | 4.431 | 1,581,598 | -0.05(-1.05%) |
Jul 28, 2009 | 4.714 | 5.023 | 4.451 | 4.478 | 2,431,001 | -0.32(-6.59%) |
Jul 27, 2009 | 4.761 | 4.801 | 4.593 | 4.794 | 1,158,231 | +0.10(+2.15%) |
Jul 24, 2009 | 4.566 | 4.707 | 4.492 | 4.693 | 2,394 | +0.07(+1.45%) |
Jul 23, 2009 | 4.243 | 4.687 | 4.229 | 4.626 | 2,289,227 | +0.36(+8.52%) |
Jul 22, 2009 | 4.182 | 4.337 | 4.162 | 4.263 | 1,571,461 | +0.07(+1.60%) |
Jul 21, 2009 | 4.324 | 4.398 | 4.095 | 4.196 | 1,658,042 | -0.12(-2.80%) |
Jul 20, 2009 | 4.263 | 4.404 | 4.236 | 4.317 | 1,738,870 | +0.07(+1.58%) |
Jul 17, 2009 | 4.176 | 4.398 | 4.115 | 4.250 | 2,809,019 | +0.09(+2.10%) |
Jul 16, 2009 | 4.216 | 4.263 | 4.021 | 4.162 | 2,210,053 | -0.11(-2.52%) |
Jul 15, 2009 | 4.048 | 4.411 | 4.034 | 4.270 | 3,166,998 | +0.32(+8.18%) |
Jul 14, 2009 | 3.846 | 3.961 | 3.725 | 3.947 | 2,465,710 | +0.11(+2.80%) |
Jul 13, 2009 | 3.692 | 3.920 | 3.644 | 3.839 | 3,634,054 | +0.19(+5.35%) |
Jul 10, 2009 | 3.665 | 3.698 | 3.476 | 3.644 | 2,010,912 | -0.05(-1.45%) |
Jul 09, 2009 | 3.584 | 3.839 | 3.557 | 3.698 | 3,555,443 | +0.15(+4.17%) |
Jul 08, 2009 | 3.725 | 3.813 | 3.433 | 3.550 | 4,698,275 | -0.19(-5.04%) |
Jul 07, 2009 | 3.961 | 4.034 | 3.712 | 3.739 | 2,275,001 | -0.21(-5.28%) |
Jul 06, 2009 | 3.987 | 4.028 | 3.772 | 3.947 | 3,501,211 | -0.07(-1.68%) |
Jul 02, 2009 | 4.209 | 4.229 | 3.934 | 4.014 | 2,548,832 | -0.32(-7.30%) |