Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.582 | 5.608 | 5.326 | 5.346 | 4,210,210 | -0.32(-5.58%) |
Oct 29, 2009 | 5.662 | 5.689 | 5.602 | 5.662 | 2,826,169 | +0.22(+4.07%) |
Oct 28, 2009 | 5.535 | 5.575 | 5.407 | 5.441 | 3,625,254 | -0.17(-3.11%) |
Oct 27, 2009 | 5.750 | 5.770 | 5.582 | 5.615 | 3,987,814 | -0.17(-3.02%) |
Oct 26, 2009 | 5.991 | 6.032 | 5.763 | 5.790 | 3,447,332 | -0.14(-2.38%) |
Oct 23, 2009 | 5.938 | 5.951 | 5.884 | 5.931 | 3,661,111 | -0.27(-4.33%) |
Oct 22, 2009 | 6.119 | 6.206 | 6.065 | 6.200 | 4,970,078 | +0.05(+0.76%) |
Oct 21, 2009 | 6.300 | 6.414 | 6.112 | 6.153 | 6,666,041 | -0.39(-5.95%) |
Oct 20, 2009 | 6.535 | 6.562 | 6.502 | 6.542 | 2,424,392 | -0.03(-0.51%) |
Oct 19, 2009 | 6.529 | 6.629 | 6.488 | 6.576 | 2,560,797 | +0.10(+1.56%) |
Oct 16, 2009 | 6.549 | 6.556 | 6.448 | 6.475 | 4,430,623 | -0.16(-2.43%) |
Oct 15, 2009 | 6.697 | 6.723 | 6.623 | 6.636 | 3,862,935 | -0.18(-2.66%) |
Oct 14, 2009 | 6.898 | 6.905 | 6.717 | 6.817 | 3,360,977 | +0.17(+2.63%) |
Oct 13, 2009 | 6.569 | 6.656 | 6.556 | 6.643 | 3,131,920 | +0.11(+1.75%) |
Oct 12, 2009 | 6.596 | 6.609 | 6.515 | 6.529 | 1,692,300 | +0.16(+2.53%) |
Oct 09, 2009 | 6.300 | 6.374 | 6.273 | 6.367 | 1,307,038 | +0.04(+0.64%) |
Oct 08, 2009 | 6.361 | 6.389 | 6.280 | 6.327 | 1,994,107 | +0.07(+1.18%) |
Oct 07, 2009 | 6.287 | 6.307 | 6.220 | 6.253 | 1,715,712 | +0.04(+0.65%) |
Oct 06, 2009 | 6.173 | 6.273 | 6.159 | 6.213 | 1,792,834 | +0.20(+3.35%) |
Oct 05, 2009 | 5.958 | 6.058 | 5.944 | 6.011 | 1,987,529 | +0.06(+1.02%) |
Oct 02, 2009 | 5.931 | 6.072 | 5.924 | 5.951 | 3,681,301 | -0.09(-1.45%) |
Oct 01, 2009 | 6.300 | 6.307 | 6.032 | 6.038 | 4,718,733 | -0.30(-4.67%) |
Sep 30, 2009 | 6.361 | 6.374 | 6.220 | 6.334 | 2,631,969 | +0.07(+1.07%) |
Sep 29, 2009 | 6.341 | 6.381 | 6.253 | 6.267 | 2,076,348 | -0.13(-2.10%) |
Sep 28, 2009 | 6.320 | 6.461 | 6.294 | 6.401 | 1,422,020 | +0.22(+3.59%) |
Sep 25, 2009 | 6.200 | 6.253 | 6.153 | 6.179 | 1,729,370 | -0.19(-3.06%) |
Sep 24, 2009 | 6.535 | 6.582 | 6.334 | 6.374 | 2,504,661 | -0.20(-3.06%) |
Sep 23, 2009 | 6.663 | 6.710 | 6.576 | 6.576 | 2,526,785 | -0.05(-0.71%) |
Sep 22, 2009 | 6.683 | 6.683 | 6.603 | 6.623 | 2,099,325 | +0.20(+3.14%) |
Sep 21, 2009 | 6.381 | 6.468 | 6.361 | 6.421 | 1,723,598 | -0.07(-1.14%) |
Sep 18, 2009 | 6.461 | 6.522 | 6.421 | 6.495 | 2,453,353 | +0.03(+0.42%) |
Sep 17, 2009 | 6.448 | 6.502 | 6.421 | 6.468 | 3,286,821 | +0.02(+0.31%) |
Sep 16, 2009 | 6.448 | 6.515 | 6.394 | 6.448 | 2,709,810 | -0.06(-0.93%) |
Sep 15, 2009 | 6.448 | 6.529 | 6.401 | 6.508 | 1,338,615 | +0.04(+0.62%) |
Sep 14, 2009 | 6.334 | 6.482 | 6.334 | 6.468 | 1,630,264 | +0.07(+1.16%) |
Sep 11, 2009 | 6.461 | 6.482 | 6.374 | 6.394 | 1,336,790 | -0.07(-1.04%) |
Sep 10, 2009 | 6.408 | 6.482 | 6.327 | 6.461 | 1,944,495 | +0.20(+3.22%) |
Sep 09, 2009 | 6.314 | 6.327 | 6.226 | 6.260 | 3,995,845 | -0.09(-1.48%) |
Sep 08, 2009 | 6.435 | 6.441 | 6.300 | 6.354 | 3,979,724 | +0.38(+6.29%) |
Sep 04, 2009 | 5.783 | 5.985 | 5.756 | 5.978 | 2,487,728 | +0.29(+5.08%) |
Sep 03, 2009 | 5.783 | 5.783 | 5.615 | 5.689 | 2,551,426 | +0.05(+0.95%) |
Sep 02, 2009 | 5.555 | 5.649 | 5.535 | 5.635 | 2,231,240 | -0.13(-2.21%) |
Sep 01, 2009 | 5.850 | 5.991 | 5.736 | 5.763 | 3,417,517 | -0.05(-0.92%) |
Aug 31, 2009 | 5.750 | 5.823 | 5.736 | 5.817 | 1,675,238 | -0.13(-2.26%) |
Aug 28, 2009 | 5.891 | 5.958 | 5.790 | 5.951 | 7,109,303 | +0.62(+11.73%) |
Aug 27, 2009 | 5.246 | 5.333 | 5.125 | 5.326 | 1,699,598 | +0.21(+4.07%) |
Aug 26, 2009 | 5.132 | 5.152 | 5.085 | 5.118 | 1,614,917 | +0.03(+0.66%) |
Aug 25, 2009 | 5.158 | 5.179 | 5.058 | 5.085 | 1,362,342 | -0.01(-0.13%) |
Aug 24, 2009 | 5.165 | 5.185 | 5.068 | 5.091 | 961,969 | -0.07(-1.30%) |
Aug 21, 2009 | 5.145 | 5.219 | 5.111 | 5.158 | 1,510,507 | +0.14(+2.81%) |
Aug 20, 2009 | 4.984 | 5.051 | 4.964 | 5.017 | 3,027,780 | +0.12(+2.47%) |
Aug 19, 2009 | 4.823 | 4.937 | 4.802 | 4.896 | 1,172,526 | -0.02(-0.41%) |
Aug 18, 2009 | 4.863 | 4.950 | 4.856 | 4.917 | 1,174,113 | -0.06(-1.21%) |
Aug 17, 2009 | 4.991 | 4.997 | 4.910 | 4.977 | 769,494 | -0.14(-2.76%) |
Aug 14, 2009 | 5.179 | 5.185 | 5.071 | 5.118 | 1,253,441 | -0.09(-1.68%) |
Aug 13, 2009 | 5.165 | 5.205 | 5.098 | 5.205 | 2,014,218 | +0.11(+2.11%) |
Aug 12, 2009 | 5.038 | 5.145 | 5.031 | 5.098 | 1,079,920 | +0.13(+2.57%) |
Aug 11, 2009 | 5.044 | 5.044 | 4.930 | 4.970 | 1,800,834 | -0.17(-3.27%) |
Aug 10, 2009 | 5.172 | 5.185 | 5.118 | 5.138 | 1,213,167 | -0.07(-1.42%) |
Aug 07, 2009 | 5.266 | 5.299 | 5.179 | 5.212 | 1,869,778 | -0.07(-1.27%) |
Aug 06, 2009 | 5.346 | 5.346 | 5.232 | 5.279 | 2,219,689 | +0.11(+2.08%) |
Aug 05, 2009 | 5.259 | 5.266 | 5.132 | 5.172 | 1,454,157 | -0.12(-2.28%) |
Aug 04, 2009 | 5.266 | 5.326 | 5.246 | 5.293 | 1,020,276 | +0.03(+0.48%) |