Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.034 | 5.241 | 4.990 | 5.129 | 5,915,003 | +0.04(+0.73%) |
Oct 29, 2009 | 4.994 | 5.102 | 4.868 | 5.092 | 4,880,901 | +0.13(+2.59%) |
Oct 28, 2009 | 5.105 | 5.180 | 4.953 | 4.963 | 4,299,743 | -0.17(-3.23%) |
Oct 27, 2009 | 5.210 | 5.268 | 5.129 | 5.129 | 6,813,767 | -0.09(-1.69%) |
Oct 26, 2009 | 5.274 | 5.339 | 5.176 | 5.217 | 3,057,607 | -0.04(-0.84%) |
Oct 23, 2009 | 5.315 | 5.322 | 5.237 | 5.261 | 3,140,323 | -0.10(-1.95%) |
Oct 22, 2009 | 5.284 | 5.396 | 5.210 | 5.366 | 2,246,992 | +0.07(+1.28%) |
Oct 21, 2009 | 5.369 | 5.491 | 5.291 | 5.298 | 4,052,255 | -0.10(-1.88%) |
Oct 20, 2009 | 5.389 | 5.450 | 5.386 | 5.400 | 2,730,789 | -0.10(-1.78%) |
Oct 19, 2009 | 5.335 | 5.525 | 5.335 | 5.498 | 2,872,236 | +0.16(+3.04%) |
Oct 16, 2009 | 5.335 | 5.386 | 5.281 | 5.335 | 2,779,713 | -0.06(-1.13%) |
Oct 15, 2009 | 5.400 | 5.423 | 5.362 | 5.396 | 2,729,184 | -0.06(-1.05%) |
Oct 14, 2009 | 5.372 | 5.471 | 5.312 | 5.454 | 3,064,193 | +0.18(+3.33%) |
Oct 13, 2009 | 5.315 | 5.328 | 5.213 | 5.278 | 3,042,370 | -0.04(-0.83%) |
Oct 12, 2009 | 5.308 | 5.359 | 5.251 | 5.322 | 3,220,568 | +0.16(+3.15%) |
Oct 09, 2009 | 5.058 | 5.169 | 4.997 | 5.159 | 3,232,834 | +0.10(+1.94%) |
Oct 08, 2009 | 5.068 | 5.180 | 5.038 | 5.061 | 4,797,003 | +0.01(+0.27%) |
Oct 07, 2009 | 5.132 | 5.156 | 5.000 | 5.048 | 3,604,945 | -0.07(-1.39%) |
Oct 06, 2009 | 5.220 | 5.291 | 5.068 | 5.119 | 3,363,576 | -0.06(-1.18%) |
Oct 05, 2009 | 5.176 | 5.254 | 5.144 | 5.180 | 3,005,978 | +0.04(+0.86%) |
Oct 02, 2009 | 5.146 | 5.241 | 5.092 | 5.136 | 4,306,323 | -0.06(-1.11%) |
Oct 01, 2009 | 5.406 | 5.423 | 5.173 | 5.193 | 5,111,292 | -0.23(-4.18%) |
Sep 30, 2009 | 5.531 | 5.599 | 5.410 | 5.420 | 3,196,685 | -0.12(-2.14%) |
Sep 29, 2009 | 5.643 | 5.684 | 5.521 | 5.538 | 1,811,295 | -0.02(-0.37%) |
Sep 28, 2009 | 5.454 | 5.663 | 5.413 | 5.559 | 2,910,029 | +0.12(+2.11%) |
Sep 25, 2009 | 5.328 | 5.481 | 5.278 | 5.444 | 2,424,013 | +0.09(+1.64%) |
Sep 24, 2009 | 5.548 | 5.603 | 5.305 | 5.356 | 5,520,508 | -0.17(-3.00%) |
Sep 23, 2009 | 5.751 | 5.751 | 5.508 | 5.521 | 3,930,254 | -0.21(-3.66%) |
Sep 22, 2009 | 5.734 | 5.789 | 5.701 | 5.731 | 3,101,419 | +0.02(+0.36%) |
Sep 21, 2009 | 5.758 | 5.805 | 5.684 | 5.711 | 2,003,799 | -0.10(-1.80%) |
Sep 18, 2009 | 5.829 | 5.873 | 5.738 | 5.816 | 3,086,592 | -0.01(-0.23%) |
Sep 17, 2009 | 5.856 | 6.019 | 5.755 | 5.829 | 4,916,418 | -0.02(-0.35%) |
Sep 16, 2009 | 5.829 | 5.921 | 5.809 | 5.849 | 2,342,308 | +0.03(+0.52%) |
Sep 15, 2009 | 5.721 | 5.887 | 5.660 | 5.819 | 2,094,803 | +0.05(+0.88%) |
Sep 14, 2009 | 5.603 | 5.785 | 5.575 | 5.768 | 1,696,687 | +0.13(+2.34%) |
Sep 11, 2009 | 5.728 | 5.751 | 5.589 | 5.636 | 2,029,331 | -0.09(-1.65%) |
Sep 10, 2009 | 5.728 | 5.738 | 5.613 | 5.731 | 1,587,043 | -0.01(-0.18%) |
Sep 09, 2009 | 5.680 | 5.751 | 5.613 | 5.741 | 1,553,451 | +0.06(+1.13%) |
Sep 08, 2009 | 5.609 | 5.677 | 5.548 | 5.677 | 2,055,284 | +0.14(+2.57%) |
Sep 04, 2009 | 5.494 | 5.538 | 5.396 | 5.535 | 1,531,690 | +0.02(+0.43%) |
Sep 03, 2009 | 5.433 | 5.515 | 5.322 | 5.511 | 1,721,093 | +0.10(+1.94%) |
Sep 02, 2009 | 5.416 | 5.487 | 5.362 | 5.406 | 1,591,235 | -0.03(-0.50%) |
Sep 01, 2009 | 5.697 | 5.707 | 5.430 | 5.433 | 3,845,750 | -0.29(-5.03%) |
Aug 31, 2009 | 5.670 | 5.751 | 5.650 | 5.721 | 2,210,712 | -0.03(-0.59%) |
Aug 28, 2009 | 5.809 | 5.843 | 5.701 | 5.755 | 1,793,377 | -0.01(-0.18%) |
Aug 27, 2009 | 5.758 | 5.802 | 5.640 | 5.765 | 2,958,546 | +0.01(+0.24%) |
Aug 26, 2009 | 5.758 | 5.785 | 5.687 | 5.751 | 2,958,245 | +0.00(+0.06%) |
Aug 25, 2009 | 5.785 | 5.893 | 5.721 | 5.748 | 3,877,711 | -0.05(-0.88%) |
Aug 24, 2009 | 5.927 | 5.927 | 5.762 | 5.799 | 2,922,240 | -0.09(-1.55%) |
Aug 21, 2009 | 5.843 | 5.998 | 5.745 | 5.890 | 2,707,538 | +0.13(+2.17%) |
Aug 20, 2009 | 5.603 | 5.765 | 5.565 | 5.765 | 2,745,636 | +0.17(+2.96%) |
Aug 19, 2009 | 5.613 | 5.630 | 5.538 | 5.599 | 2,374,063 | -0.07(-1.31%) |
Aug 18, 2009 | 5.690 | 5.734 | 5.582 | 5.674 | 1,791,749 | -0.08(-1.35%) |
Aug 17, 2009 | 5.785 | 5.785 | 5.630 | 5.751 | 3,057,590 | -0.13(-2.24%) |
Aug 14, 2009 | 5.965 | 5.988 | 5.772 | 5.883 | 2,144,112 | -0.08(-1.36%) |
Aug 13, 2009 | 6.144 | 6.144 | 5.921 | 5.965 | 1,855,408 | -0.08(-1.29%) |
Aug 12, 2009 | 6.036 | 6.196 | 5.975 | 6.042 | 2,642,090 | +0.01(+0.11%) |
Aug 11, 2009 | 6.151 | 6.151 | 5.958 | 6.036 | 1,798,266 | -0.13(-2.14%) |
Aug 10, 2009 | 6.313 | 6.347 | 6.100 | 6.168 | 2,089,408 | -0.21(-3.24%) |
Aug 07, 2009 | 6.211 | 6.431 | 6.157 | 6.374 | 3,233,609 | +0.25(+4.09%) |
Aug 06, 2009 | 6.252 | 6.381 | 6.069 | 6.124 | 2,830,166 | -0.14(-2.22%) |
Aug 05, 2009 | 5.988 | 6.289 | 5.927 | 6.262 | 3,335,431 | +0.30(+5.02%) |
Aug 04, 2009 | 5.738 | 6.059 | 5.670 | 5.963 | 2,867,755 | +0.21(+3.68%) |