Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.920 | 6.020 | 5.730 | 5.980 | 14,894,861 | +0.06(+1.01%) |
Sep 29, 2009 | 5.970 | 6.050 | 5.770 | 5.920 | 10,617,986 | -0.08(-1.33%) |
Sep 28, 2009 | 6.150 | 6.150 | 5.920 | 6.000 | 7,657,390 | -0.01(-0.17%) |
Sep 25, 2009 | 6.090 | 6.300 | 5.890 | 6.010 | 9,375,187 | -0.06(-0.99%) |
Sep 24, 2009 | 6.240 | 6.370 | 6.010 | 6.070 | 9,509,680 | -0.11(-1.78%) |
Sep 23, 2009 | 6.460 | 6.500 | 6.160 | 6.180 | 8,433,884 | -0.26(-4.04%) |
Sep 22, 2009 | 6.630 | 6.660 | 6.400 | 6.440 | 10,367,800 | -0.15(-2.28%) |
Sep 21, 2009 | 6.390 | 6.620 | 6.300 | 6.590 | 6,408,935 | +0.13(+2.01%) |
Sep 18, 2009 | 6.550 | 6.550 | 6.100 | 6.460 | 12,391,455 | -0.01(-0.15%) |
Sep 17, 2009 | 6.650 | 6.850 | 6.320 | 6.470 | 9,562,590 | -0.04(-0.61%) |
Sep 16, 2009 | 6.830 | 6.870 | 6.470 | 6.510 | 7,789,160 | -0.04(-0.61%) |
Sep 15, 2009 | 6.200 | 6.670 | 6.180 | 6.550 | 11,993,194 | +0.36(+5.82%) |
Sep 14, 2009 | 6.060 | 6.230 | 6.030 | 6.190 | 6,761,332 | +0.05(+0.81%) |
Sep 11, 2009 | 6.210 | 6.220 | 6.080 | 6.140 | 5,462,862 | -0.05(-0.81%) |
Sep 10, 2009 | 6.050 | 6.220 | 5.970 | 6.190 | 9,768,053 | +0.13(+2.15%) |
Sep 09, 2009 | 6.050 | 6.150 | 5.930 | 6.060 | 10,925,546 | +0.21(+3.59%) |
Sep 08, 2009 | 5.910 | 5.990 | 5.730 | 5.850 | 5,581,331 | -0.10(-1.68%) |
Sep 04, 2009 | 5.860 | 5.980 | 5.790 | 5.950 | 5,785,094 | +0.11(+1.88%) |
Sep 03, 2009 | 5.800 | 5.970 | 5.730 | 5.840 | 7,634,872 | +0.09(+1.57%) |
Sep 02, 2009 | 5.500 | 5.820 | 5.490 | 5.750 | 9,634,567 | +0.25(+4.55%) |
Sep 01, 2009 | 5.830 | 6.000 | 5.410 | 5.500 | 12,180,297 | -0.31(-5.34%) |
Aug 31, 2009 | 5.910 | 5.910 | 5.760 | 5.810 | 11,103,246 | +0.06(+1.04%) |
Aug 28, 2009 | 5.580 | 5.830 | 5.580 | 5.750 | 6,763,408 | +0.14(+2.50%) |
Aug 27, 2009 | 5.700 | 5.860 | 5.520 | 5.610 | 5,885,269 | -0.13(-2.26%) |
Aug 26, 2009 | 5.710 | 5.940 | 5.640 | 5.740 | 9,384,842 | +0.05(+0.88%) |
Aug 25, 2009 | 5.610 | 5.820 | 5.570 | 5.690 | 10,987,296 | +0.19(+3.45%) |
Aug 24, 2009 | 5.550 | 5.750 | 5.480 | 5.500 | 5,267,239 | +0.00(+0.00%) |
Aug 21, 2009 | 5.320 | 5.510 | 5.240 | 5.500 | 8,401,026 | +0.26(+4.96%) |
Aug 20, 2009 | 5.080 | 5.321 | 5.080 | 5.240 | 7,100,581 | +0.16(+3.15%) |
Aug 19, 2009 | 5.120 | 5.180 | 5.050 | 5.080 | 4,635,370 | -0.09(-1.74%) |
Aug 18, 2009 | 5.190 | 5.220 | 5.130 | 5.170 | 4,206,287 | +0.07(+1.37%) |
Aug 17, 2009 | 5.190 | 5.230 | 5.090 | 5.100 | 5,046,356 | -0.29(-5.38%) |
Aug 14, 2009 | 5.500 | 5.530 | 5.210 | 5.390 | 4,669,600 | -0.09(-1.64%) |
Aug 13, 2009 | 5.550 | 5.630 | 5.400 | 5.480 | 5,398,512 | +0.00(+0.00%) |
Aug 12, 2009 | 5.290 | 5.550 | 5.290 | 5.480 | 5,428,452 | +0.15(+2.81%) |
Aug 11, 2009 | 5.250 | 5.440 | 5.020 | 5.330 | 9,815,536 | +0.22(+4.31%) |
Aug 10, 2009 | 5.210 | 5.240 | 5.040 | 5.110 | 5,998,954 | -0.14(-2.67%) |
Aug 07, 2009 | 5.340 | 5.400 | 5.210 | 5.250 | 6,362,417 | +0.02(+0.38%) |
Aug 06, 2009 | 5.350 | 5.370 | 5.170 | 5.230 | 4,445,769 | -0.08(-1.51%) |
Aug 05, 2009 | 5.270 | 5.360 | 5.120 | 5.310 | 6,658,760 | +0.06(+1.14%) |
Aug 04, 2009 | 5.100 | 5.250 | 5.060 | 5.250 | 6,273,595 | +0.14(+2.74%) |
Aug 03, 2009 | 5.160 | 5.200 | 5.010 | 5.110 | 6,930,803 | +0.00(+0.00%) |
Jul 31, 2009 | 5.120 | 5.200 | 5.060 | 5.110 | 3,650,975 | -0.03(-0.58%) |
Jul 30, 2009 | 5.250 | 5.250 | 5.070 | 5.140 | 5,690,581 | -0.04(-0.77%) |
Jul 29, 2009 | 5.160 | 5.230 | 5.110 | 5.180 | 5,268,566 | -0.01(-0.19%) |
Jul 28, 2009 | 5.040 | 5.240 | 5.000 | 5.190 | 14,780,292 | +0.09(+1.76%) |
Jul 27, 2009 | 5.020 | 5.110 | 4.920 | 5.100 | 3,879,800 | +0.07(+1.39%) |
Jul 24, 2009 | 4.900 | 5.140 | 4.800 | 5.030 | 7,335,887 | +0.11(+2.24%) |
Jul 23, 2009 | 4.950 | 4.960 | 4.670 | 4.920 | 7,355,613 | +0.14(+2.93%) |
Jul 22, 2009 | 4.530 | 4.900 | 4.450 | 4.780 | 7,818,670 | +0.21(+4.60%) |
Jul 21, 2009 | 4.800 | 4.830 | 4.450 | 4.570 | 4,902,185 | -0.18(-3.79%) |
Jul 20, 2009 | 4.590 | 4.870 | 4.520 | 4.750 | 6,440,404 | +0.14(+3.04%) |
Jul 17, 2009 | 4.720 | 4.740 | 4.530 | 4.610 | 4,549,893 | -0.07(-1.50%) |
Jul 16, 2009 | 4.760 | 4.800 | 4.580 | 4.680 | 5,557,844 | -0.12(-2.50%) |
Jul 15, 2009 | 4.720 | 4.820 | 4.620 | 4.800 | 10,636,136 | +0.17(+3.67%) |
Jul 14, 2009 | 4.500 | 4.630 | 4.430 | 4.630 | 5,870,629 | +0.13(+2.89%) |
Jul 13, 2009 | 4.471 | 4.500 | 4.360 | 4.500 | 8,253,007 | +0.14(+3.21%) |
Jul 10, 2009 | 4.240 | 4.400 | 4.210 | 4.360 | 5,044,035 | +0.07(+1.63%) |
Jul 09, 2009 | 4.250 | 4.395 | 4.190 | 4.290 | 6,285,006 | +0.11(+2.63%) |
Jul 08, 2009 | 4.090 | 4.290 | 4.090 | 4.180 | 10,389,122 | +0.08(+1.95%) |
Jul 07, 2009 | 4.150 | 4.160 | 4.080 | 4.100 | 6,733,795 | -0.04(-0.97%) |
Jul 06, 2009 | 4.170 | 4.270 | 4.080 | 4.140 | 8,573,536 | -0.05(-1.19%) |
Jul 02, 2009 | 4.230 | 4.300 | 4.120 | 4.190 | 6,586,621 | -0.17(-3.90%) |