Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.411 | 5.462 | 5.260 | 5.353 | 8,150,940 | -0.07(-1.33%) |
Oct 29, 2009 | 5.252 | 5.426 | 5.224 | 5.426 | 7,444,876 | +0.23(+4.44%) |
Oct 28, 2009 | 5.361 | 5.404 | 5.180 | 5.195 | 8,124,778 | -0.19(-3.61%) |
Oct 27, 2009 | 5.433 | 5.447 | 5.382 | 5.389 | 6,912,876 | -0.04(-0.80%) |
Oct 26, 2009 | 5.555 | 5.577 | 5.418 | 5.433 | 6,332,057 | -0.12(-2.08%) |
Oct 23, 2009 | 5.534 | 5.555 | 5.512 | 5.548 | 5,007,635 | -0.01(-0.26%) |
Oct 22, 2009 | 5.462 | 5.563 | 5.418 | 5.563 | 5,121,513 | +0.11(+1.98%) |
Oct 21, 2009 | 5.397 | 5.548 | 5.353 | 5.454 | 10,717,803 | +0.05(+0.93%) |
Oct 20, 2009 | 5.382 | 5.440 | 5.375 | 5.404 | 5,326,944 | -0.06(-1.19%) |
Oct 19, 2009 | 5.346 | 5.469 | 5.346 | 5.469 | 4,117,817 | +0.09(+1.74%) |
Oct 16, 2009 | 5.469 | 5.476 | 5.375 | 5.375 | 5,653,586 | -0.11(-1.97%) |
Oct 15, 2009 | 5.584 | 5.584 | 5.440 | 5.483 | 7,591,983 | -0.11(-1.94%) |
Oct 14, 2009 | 5.447 | 5.591 | 5.418 | 5.591 | 12,317,206 | +0.18(+3.33%) |
Oct 13, 2009 | 5.577 | 5.577 | 5.375 | 5.411 | 10,759,375 | -0.19(-3.35%) |
Oct 12, 2009 | 5.599 | 5.635 | 5.555 | 5.599 | 4,957,789 | +0.00(+0.00%) |
Oct 09, 2009 | 5.570 | 5.606 | 5.534 | 5.599 | 6,882,565 | +0.04(+0.65%) |
Oct 08, 2009 | 5.548 | 5.570 | 5.527 | 5.563 | 7,295,562 | -0.13(-2.28%) |
Oct 07, 2009 | 5.808 | 5.815 | 5.671 | 5.692 | 9,465,090 | -0.12(-1.99%) |
Oct 06, 2009 | 5.815 | 5.851 | 5.725 | 5.808 | 7,261,330 | +0.01(+0.12%) |
Oct 05, 2009 | 5.736 | 5.815 | 5.707 | 5.801 | 6,055,470 | +0.10(+1.77%) |
Oct 02, 2009 | 5.591 | 5.714 | 5.534 | 5.700 | 7,007,505 | +0.07(+1.28%) |
Oct 01, 2009 | 5.793 | 5.830 | 5.613 | 5.628 | 9,291,671 | -0.12(-2.01%) |
Sep 30, 2009 | 5.736 | 5.793 | 5.628 | 5.743 | 8,941,956 | +0.04(+0.63%) |
Sep 29, 2009 | 5.909 | 5.909 | 5.642 | 5.707 | 8,015,338 | -0.15(-2.59%) |
Sep 28, 2009 | 5.808 | 5.894 | 5.750 | 5.858 | 4,523,953 | +0.09(+1.63%) |
Sep 25, 2009 | 5.678 | 5.772 | 5.613 | 5.765 | 7,909,014 | +0.08(+1.40%) |
Sep 24, 2009 | 5.902 | 5.931 | 5.664 | 5.685 | 9,374,338 | -0.18(-3.08%) |
Sep 23, 2009 | 6.024 | 6.053 | 5.866 | 5.866 | 6,903,856 | -0.14(-2.28%) |
Sep 22, 2009 | 5.851 | 6.039 | 5.815 | 6.003 | 9,368,231 | +0.20(+3.48%) |
Sep 21, 2009 | 5.830 | 5.855 | 5.757 | 5.801 | 6,201,613 | -0.04(-0.62%) |
Sep 18, 2009 | 5.801 | 5.894 | 5.765 | 5.837 | 4,941,751 | +0.05(+0.87%) |
Sep 17, 2009 | 5.902 | 5.923 | 5.721 | 5.786 | 5,878,491 | +0.00(+0.00%) |
Sep 16, 2009 | 5.801 | 5.938 | 5.750 | 5.786 | 10,863,274 | +0.01(+0.25%) |
Sep 15, 2009 | 5.707 | 5.801 | 5.606 | 5.772 | 10,158,626 | +0.01(+0.25%) |
Sep 14, 2009 | 5.635 | 5.757 | 5.577 | 5.757 | 5,310,312 | +0.12(+2.05%) |
Sep 11, 2009 | 5.638 | 5.678 | 5.541 | 5.642 | 5,350,898 | +0.01(+0.13%) |
Sep 10, 2009 | 5.591 | 5.635 | 5.527 | 5.635 | 5,669,043 | +0.05(+0.90%) |
Sep 09, 2009 | 5.613 | 5.649 | 5.519 | 5.584 | 6,132,511 | -0.01(-0.13%) |
Sep 08, 2009 | 5.541 | 5.591 | 5.476 | 5.591 | 5,532,092 | +0.07(+1.31%) |
Sep 04, 2009 | 5.527 | 5.548 | 5.476 | 5.519 | 3,975,576 | -0.01(-0.13%) |
Sep 03, 2009 | 5.555 | 5.599 | 5.483 | 5.527 | 8,696,835 | +0.01(+0.13%) |
Sep 02, 2009 | 5.555 | 5.599 | 5.490 | 5.519 | 7,857,331 | -0.01(-0.13%) |
Sep 01, 2009 | 5.700 | 5.729 | 5.519 | 5.527 | 9,870,770 | -0.19(-3.28%) |
Aug 31, 2009 | 5.692 | 5.721 | 5.606 | 5.714 | 20,289,244 | +0.01(+0.13%) |
Aug 28, 2009 | 5.700 | 5.736 | 5.635 | 5.707 | 8,067,547 | +0.05(+0.89%) |
Aug 27, 2009 | 5.671 | 5.671 | 5.591 | 5.656 | 4,637,055 | +0.01(+0.13%) |
Aug 26, 2009 | 5.620 | 5.656 | 5.570 | 5.649 | 4,366,978 | +0.01(+0.26%) |
Aug 25, 2009 | 5.577 | 5.649 | 5.555 | 5.635 | 5,573,996 | +0.07(+1.30%) |
Aug 24, 2009 | 5.613 | 5.635 | 5.548 | 5.563 | 5,954,545 | -0.02(-0.39%) |
Aug 21, 2009 | 5.591 | 5.635 | 5.555 | 5.584 | 7,703,394 | +0.01(+0.13%) |
Aug 20, 2009 | 5.462 | 5.584 | 5.462 | 5.577 | 4,959,299 | +0.12(+2.11%) |
Aug 19, 2009 | 5.389 | 5.483 | 5.382 | 5.462 | 3,891,822 | +0.03(+0.53%) |
Aug 18, 2009 | 5.317 | 5.476 | 5.310 | 5.433 | 5,522,808 | +0.08(+1.48%) |
Aug 17, 2009 | 5.418 | 5.425 | 5.310 | 5.353 | 5,765,137 | -0.10(-1.85%) |
Aug 14, 2009 | 5.454 | 5.462 | 5.397 | 5.454 | 3,375,452 | +0.00(+0.00%) |
Aug 13, 2009 | 5.462 | 5.490 | 5.332 | 5.454 | 4,967,160 | +0.01(+0.27%) |
Aug 12, 2009 | 5.454 | 5.490 | 5.404 | 5.440 | 8,093,635 | +0.01(+0.13%) |
Aug 11, 2009 | 5.555 | 5.584 | 5.411 | 5.433 | 9,116,404 | -0.14(-2.59%) |
Aug 10, 2009 | 5.527 | 5.606 | 5.505 | 5.577 | 8,019,286 | +0.03(+0.52%) |
Aug 07, 2009 | 5.541 | 5.591 | 5.418 | 5.548 | 11,186,091 | +0.06(+1.18%) |
Aug 06, 2009 | 5.613 | 5.649 | 5.454 | 5.483 | 7,763,603 | -0.09(-1.68%) |
Aug 05, 2009 | 5.512 | 5.584 | 5.447 | 5.577 | 10,045,968 | +0.08(+1.44%) |
Aug 04, 2009 | 5.411 | 5.512 | 5.382 | 5.498 | 8,533,795 | +0.07(+1.29%) |