Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.520 | 5.559 | 5.305 | 5.334 | 1,617,826 | -0.20(-3.65%) |
Oct 29, 2009 | 5.435 | 5.559 | 5.373 | 5.536 | 1,601,921 | +0.13(+2.44%) |
Oct 28, 2009 | 5.544 | 5.548 | 5.365 | 5.404 | 2,203,537 | -0.14(-2.52%) |
Oct 27, 2009 | 5.482 | 5.575 | 5.396 | 5.544 | 1,542,065 | +0.09(+1.71%) |
Oct 26, 2009 | 5.513 | 5.567 | 5.311 | 5.450 | 1,575,666 | -0.07(-1.27%) |
Oct 23, 2009 | 5.621 | 5.621 | 5.497 | 5.520 | 1,247,565 | -0.19(-3.40%) |
Oct 22, 2009 | 5.683 | 5.738 | 5.575 | 5.714 | 1,235,463 | +0.04(+0.68%) |
Oct 21, 2009 | 5.746 | 5.885 | 5.668 | 5.676 | 1,184,908 | -0.10(-1.75%) |
Oct 20, 2009 | 5.777 | 5.839 | 5.761 | 5.777 | 1,084,656 | -0.01(-0.13%) |
Oct 19, 2009 | 5.753 | 5.800 | 5.668 | 5.784 | 742,431 | +0.05(+0.95%) |
Oct 16, 2009 | 5.652 | 5.792 | 5.567 | 5.730 | 1,385,440 | +0.05(+0.82%) |
Oct 15, 2009 | 5.435 | 5.722 | 5.163 | 5.683 | 2,740,344 | +0.28(+5.17%) |
Oct 14, 2009 | 5.598 | 5.598 | 5.404 | 5.404 | 4,954,248 | -0.12(-2.11%) |
Oct 13, 2009 | 5.738 | 5.738 | 5.513 | 5.520 | 807,320 | -0.23(-3.92%) |
Oct 12, 2009 | 5.792 | 5.792 | 5.691 | 5.746 | 589,920 | +0.02(+0.27%) |
Oct 09, 2009 | 5.660 | 5.730 | 5.629 | 5.730 | 628,863 | +0.04(+0.68%) |
Oct 08, 2009 | 5.559 | 5.699 | 5.505 | 5.691 | 1,722,269 | +0.16(+2.95%) |
Oct 07, 2009 | 5.497 | 5.575 | 5.443 | 5.528 | 610,890 | +0.01(+0.14%) |
Oct 06, 2009 | 5.419 | 5.544 | 5.396 | 5.520 | 1,647,494 | +0.12(+2.30%) |
Oct 05, 2009 | 5.303 | 5.427 | 5.202 | 5.396 | 1,242,866 | +0.13(+2.51%) |
Oct 02, 2009 | 4.876 | 5.295 | 4.845 | 5.264 | 2,132,776 | +0.09(+1.80%) |
Oct 01, 2009 | 5.412 | 5.458 | 5.078 | 5.171 | 2,657,353 | -0.27(-4.99%) |
Sep 30, 2009 | 5.450 | 5.474 | 5.291 | 5.443 | 3,210,802 | +0.02(+0.29%) |
Sep 29, 2009 | 5.443 | 5.528 | 5.412 | 5.427 | 1,358,603 | +0.01(+0.14%) |
Sep 28, 2009 | 5.334 | 5.567 | 5.288 | 5.419 | 1,586,915 | +0.10(+1.90%) |
Sep 25, 2009 | 5.381 | 5.404 | 5.241 | 5.319 | 1,149,549 | -0.08(-1.44%) |
Sep 24, 2009 | 5.559 | 5.582 | 5.303 | 5.396 | 1,369,361 | -0.16(-2.93%) |
Sep 23, 2009 | 5.707 | 5.753 | 5.536 | 5.559 | 1,261,982 | -0.12(-2.19%) |
Sep 22, 2009 | 5.621 | 5.722 | 5.559 | 5.683 | 1,242,761 | +0.08(+1.39%) |
Sep 21, 2009 | 5.660 | 5.668 | 5.567 | 5.606 | 1,639,949 | -0.09(-1.64%) |
Sep 18, 2009 | 5.443 | 5.730 | 5.443 | 5.699 | 3,898,241 | +0.16(+2.95%) |
Sep 17, 2009 | 5.590 | 5.621 | 5.466 | 5.536 | 1,770,002 | +0.16(+2.88%) |
Sep 16, 2009 | 5.412 | 5.598 | 5.342 | 5.381 | 1,130,464 | -0.03(-0.57%) |
Sep 15, 2009 | 5.419 | 5.474 | 5.334 | 5.412 | 1,447,401 | -0.01(-0.14%) |
Sep 14, 2009 | 5.474 | 5.513 | 5.412 | 5.419 | 1,922,247 | -0.09(-1.69%) |
Sep 11, 2009 | 5.567 | 5.590 | 5.404 | 5.513 | 2,744,258 | -0.06(-1.11%) |
Sep 10, 2009 | 5.551 | 5.590 | 5.520 | 5.575 | 971,423 | +0.02(+0.42%) |
Sep 09, 2009 | 5.513 | 5.551 | 5.489 | 5.551 | 1,376,081 | +0.05(+0.99%) |
Sep 08, 2009 | 5.559 | 5.559 | 5.392 | 5.497 | 774,036 | -0.02(-0.28%) |
Sep 04, 2009 | 5.513 | 5.536 | 5.450 | 5.513 | 562,563 | +0.01(+0.14%) |
Sep 03, 2009 | 5.396 | 5.559 | 5.326 | 5.505 | 2,605,242 | +0.12(+2.31%) |
Sep 02, 2009 | 5.280 | 5.458 | 5.280 | 5.381 | 1,089,079 | +0.02(+0.29%) |
Sep 01, 2009 | 5.482 | 5.598 | 5.319 | 5.365 | 1,054,494 | -0.13(-2.40%) |
Aug 31, 2009 | 5.544 | 5.559 | 5.458 | 5.497 | 1,104,150 | -0.13(-2.34%) |
Aug 28, 2009 | 5.769 | 5.800 | 5.567 | 5.629 | 1,625,032 | -0.12(-2.03%) |
Aug 27, 2009 | 5.808 | 5.808 | 5.575 | 5.746 | 633,291 | +0.02(+0.41%) |
Aug 26, 2009 | 5.839 | 5.839 | 5.668 | 5.722 | 897,577 | -0.12(-1.99%) |
Aug 25, 2009 | 5.854 | 5.862 | 5.784 | 5.839 | 1,584,174 | -0.02(-0.27%) |
Aug 24, 2009 | 5.753 | 5.862 | 5.730 | 5.854 | 1,552,321 | +0.11(+1.89%) |
Aug 21, 2009 | 5.792 | 5.808 | 5.707 | 5.746 | 1,041,709 | -0.03(-0.54%) |
Aug 20, 2009 | 5.792 | 5.878 | 5.738 | 5.777 | 592,708 | -0.04(-0.67%) |
Aug 19, 2009 | 5.582 | 5.823 | 5.582 | 5.815 | 676,676 | +0.19(+3.45%) |
Aug 18, 2009 | 5.652 | 5.714 | 5.590 | 5.621 | 763,074 | -0.09(-1.50%) |
Aug 17, 2009 | 5.691 | 5.746 | 5.614 | 5.707 | 1,170,016 | -0.16(-2.65%) |
Aug 14, 2009 | 5.932 | 5.994 | 5.761 | 5.862 | 785,803 | -0.09(-1.56%) |
Aug 13, 2009 | 5.916 | 5.986 | 5.885 | 5.955 | 734,405 | +0.09(+1.46%) |
Aug 12, 2009 | 5.854 | 6.010 | 5.854 | 5.870 | 1,036,334 | +0.00(+0.00%) |
Aug 11, 2009 | 5.878 | 5.963 | 5.777 | 5.870 | 1,170,502 | +0.00(+0.00%) |
Aug 10, 2009 | 5.707 | 5.978 | 5.590 | 5.870 | 1,492,664 | +0.15(+2.58%) |
Aug 07, 2009 | 5.808 | 6.033 | 5.691 | 5.722 | 2,547,997 | -0.04(-0.67%) |
Aug 06, 2009 | 5.427 | 5.823 | 5.357 | 5.761 | 6,048,943 | +0.71(+14.15%) |
Aug 05, 2009 | 4.845 | 5.086 | 4.752 | 5.047 | 2,440,398 | +0.20(+4.16%) |
Aug 04, 2009 | 4.891 | 4.891 | 4.472 | 4.845 | 658,750 | -0.02(-0.47%) |