Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.857 | 5.867 | 5.733 | 5.826 | 4,284,816 | +0.00(+0.00%) |
Sep 29, 2009 | 5.848 | 5.855 | 5.767 | 5.826 | 2,863,164 | +0.01(+0.13%) |
Sep 28, 2009 | 5.773 | 5.869 | 5.734 | 5.818 | 3,713,736 | +0.06(+1.07%) |
Sep 25, 2009 | 5.770 | 5.870 | 5.747 | 5.757 | 6,655,788 | +0.11(+1.98%) |
Sep 24, 2009 | 5.636 | 5.657 | 5.588 | 5.645 | 4,821,576 | +0.03(+0.58%) |
Sep 23, 2009 | 5.693 | 5.693 | 5.591 | 5.612 | 3,782,328 | -0.03(-0.53%) |
Sep 22, 2009 | 5.662 | 5.687 | 5.592 | 5.643 | 4,150,824 | +0.00(+0.09%) |
Sep 21, 2009 | 5.559 | 5.640 | 5.559 | 5.638 | 2,700,360 | +0.03(+0.58%) |
Sep 18, 2009 | 5.625 | 5.636 | 5.562 | 5.605 | 4,734,516 | -0.01(-0.16%) |
Sep 17, 2009 | 5.650 | 5.666 | 5.588 | 5.614 | 4,034,172 | -0.01(-0.19%) |
Sep 16, 2009 | 5.621 | 5.666 | 5.591 | 5.625 | 7,977,276 | +0.14(+2.65%) |
Sep 15, 2009 | 5.561 | 5.579 | 5.478 | 5.480 | 3,987,540 | -0.10(-1.88%) |
Sep 14, 2009 | 5.514 | 5.585 | 5.500 | 5.585 | 3,867,972 | +0.08(+1.53%) |
Sep 11, 2009 | 5.500 | 5.550 | 5.460 | 5.501 | 3,591,768 | +0.04(+0.75%) |
Sep 10, 2009 | 5.383 | 5.460 | 5.362 | 5.460 | 3,171,900 | +0.05(+0.97%) |
Sep 09, 2009 | 5.375 | 5.447 | 5.345 | 5.407 | 3,934,020 | +0.06(+1.14%) |
Sep 08, 2009 | 5.338 | 5.417 | 5.253 | 5.347 | 7,244,892 | +0.04(+0.83%) |
Sep 04, 2009 | 5.266 | 5.305 | 5.216 | 5.303 | 3,178,152 | +0.07(+1.27%) |
Sep 03, 2009 | 5.216 | 5.237 | 5.167 | 5.236 | 2,531,940 | +0.02(+0.37%) |
Sep 02, 2009 | 5.155 | 5.232 | 5.142 | 5.217 | 4,407,720 | +0.08(+1.49%) |
Sep 01, 2009 | 5.128 | 5.179 | 5.075 | 5.140 | 5,825,400 | -0.02(-0.32%) |
Aug 31, 2009 | 5.130 | 5.198 | 5.088 | 5.157 | 6,904,932 | -0.02(-0.39%) |
Aug 28, 2009 | 5.297 | 5.306 | 5.143 | 5.177 | 5,992,392 | -0.11(-2.11%) |
Aug 27, 2009 | 5.267 | 5.304 | 5.250 | 5.288 | 3,100,908 | +0.03(+0.60%) |
Aug 26, 2009 | 5.286 | 5.353 | 5.251 | 5.257 | 4,166,892 | -0.05(-0.94%) |
Aug 25, 2009 | 5.352 | 5.375 | 5.279 | 5.307 | 3,454,104 | +0.00(+0.08%) |
Aug 24, 2009 | 5.325 | 5.346 | 5.285 | 5.303 | 2,282,316 | -0.04(-0.66%) |
Aug 21, 2009 | 5.320 | 5.373 | 5.290 | 5.338 | 4,390,344 | +0.03(+0.58%) |
Aug 20, 2009 | 5.287 | 5.313 | 5.212 | 5.307 | 3,955,236 | +0.05(+0.86%) |
Aug 19, 2009 | 5.225 | 5.279 | 5.218 | 5.262 | 4,281,348 | +0.02(+0.40%) |
Aug 18, 2009 | 5.348 | 5.348 | 5.208 | 5.241 | 3,833,388 | -0.05(-0.93%) |
Aug 17, 2009 | 5.287 | 5.360 | 5.272 | 5.290 | 3,738,144 | -0.06(-1.17%) |
Aug 14, 2009 | 5.367 | 5.404 | 5.291 | 5.353 | 3,613,452 | -0.04(-0.66%) |
Aug 13, 2009 | 5.407 | 5.415 | 5.341 | 5.388 | 4,619,892 | -0.02(-0.29%) |
Aug 12, 2009 | 5.400 | 5.452 | 5.381 | 5.404 | 4,893,912 | -0.04(-0.70%) |
Aug 11, 2009 | 5.390 | 5.458 | 5.334 | 5.442 | 3,717,276 | +0.10(+1.84%) |
Aug 10, 2009 | 5.316 | 5.375 | 5.303 | 5.344 | 5,573,556 | +0.02(+0.45%) |
Aug 07, 2009 | 5.351 | 5.361 | 5.304 | 5.320 | 4,154,256 | +0.03(+0.63%) |
Aug 06, 2009 | 5.315 | 5.335 | 5.250 | 5.287 | 6,380,556 | -0.03(-0.58%) |
Aug 05, 2009 | 5.438 | 5.447 | 5.284 | 5.317 | 3,093,864 | -0.09(-1.72%) |
Aug 04, 2009 | 5.407 | 5.482 | 5.376 | 5.411 | 2,788,212 | +0.00(+0.03%) |
Aug 03, 2009 | 5.462 | 5.479 | 5.383 | 5.409 | 4,704,120 | -0.04(-0.76%) |
Jul 31, 2009 | 5.447 | 5.511 | 5.444 | 5.451 | 4,012,416 | +0.01(+0.23%) |
Jul 30, 2009 | 5.622 | 5.622 | 5.386 | 5.438 | 6,662,988 | -0.14(-2.55%) |
Jul 29, 2009 | 5.482 | 5.590 | 5.481 | 5.581 | 5,480,304 | +0.09(+1.64%) |
Jul 28, 2009 | 5.497 | 5.582 | 5.379 | 5.491 | 4,597,248 | -0.04(-0.66%) |
Jul 27, 2009 | 5.583 | 5.588 | 5.500 | 5.527 | 3,018,060 | -0.08(-1.37%) |
Jul 24, 2009 | 5.503 | 5.608 | 5.468 | 5.604 | 10,428 | +0.09(+1.62%) |
Jul 23, 2009 | 5.456 | 5.589 | 5.456 | 5.515 | 7,556,340 | +0.06(+1.19%) |
Jul 22, 2009 | 5.500 | 5.558 | 5.427 | 5.450 | 6,415,476 | -0.05(-0.97%) |
Jul 21, 2009 | 5.450 | 5.521 | 5.336 | 5.503 | 12,638,688 | -0.17(-3.04%) |
Jul 20, 2009 | 5.690 | 5.690 | 5.546 | 5.676 | 5,788,260 | +0.01(+0.16%) |
Jul 17, 2009 | 5.653 | 5.671 | 5.607 | 5.667 | 3,192,588 | +0.03(+0.53%) |
Jul 16, 2009 | 5.577 | 5.667 | 5.533 | 5.637 | 2,020,920 | +0.06(+1.15%) |
Jul 15, 2009 | 5.523 | 5.598 | 5.523 | 5.572 | 2,131,224 | +0.04(+0.81%) |
Jul 14, 2009 | 5.492 | 5.547 | 5.479 | 5.527 | 3,062,160 | +0.02(+0.30%) |
Jul 13, 2009 | 5.450 | 5.518 | 5.450 | 5.511 | 1,752,456 | +0.02(+0.30%) |
Jul 10, 2009 | 5.451 | 5.541 | 5.444 | 5.494 | 2,769,732 | +0.04(+0.81%) |
Jul 09, 2009 | 5.525 | 5.525 | 5.400 | 5.450 | 3,477,240 | -0.06(-1.04%) |
Jul 08, 2009 | 5.483 | 5.544 | 5.472 | 5.508 | 2,969,268 | +0.07(+1.24%) |
Jul 07, 2009 | 5.466 | 5.542 | 5.433 | 5.440 | 2,583,840 | -0.07(-1.27%) |
Jul 06, 2009 | 5.493 | 5.567 | 5.483 | 5.510 | 2,845,272 | +0.00(+0.00%) |
Jul 02, 2009 | 5.558 | 5.562 | 5.483 | 5.510 | 3,425,520 | -0.08(-1.37%) |