Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.379 | 5.440 | 5.209 | 5.345 | 2,043,685 | -0.05(-0.98%) |
Sep 29, 2009 | 5.372 | 5.478 | 5.319 | 5.398 | 1,705,439 | +0.02(+0.28%) |
Sep 28, 2009 | 5.270 | 5.417 | 5.243 | 5.383 | 1,144,328 | +0.14(+2.59%) |
Sep 25, 2009 | 5.323 | 5.395 | 5.219 | 5.247 | 2,487,087 | -0.11(-1.98%) |
Sep 24, 2009 | 5.474 | 5.474 | 5.251 | 5.353 | 2,723,591 | -0.09(-1.73%) |
Sep 23, 2009 | 5.504 | 5.532 | 5.444 | 5.447 | 2,204,795 | -0.06(-1.03%) |
Sep 22, 2009 | 5.478 | 5.561 | 5.478 | 5.504 | 2,150,772 | +0.07(+1.32%) |
Sep 21, 2009 | 5.614 | 5.614 | 5.141 | 5.432 | 2,851,199 | -0.15(-2.64%) |
Sep 18, 2009 | 5.610 | 5.634 | 5.569 | 5.580 | 3,540,084 | +0.00(+0.07%) |
Sep 17, 2009 | 5.667 | 5.716 | 5.463 | 5.576 | 3,974,834 | -0.10(-1.73%) |
Sep 16, 2009 | 5.636 | 5.750 | 5.572 | 5.674 | 1,975,075 | +0.01(+0.13%) |
Sep 15, 2009 | 5.780 | 5.818 | 5.644 | 5.667 | 4,022,284 | -0.14(-2.34%) |
Sep 14, 2009 | 5.738 | 5.810 | 5.685 | 5.803 | 1,956,341 | +0.01(+0.13%) |
Sep 11, 2009 | 5.818 | 5.855 | 5.727 | 5.795 | 3,794,263 | +0.01(+0.20%) |
Sep 10, 2009 | 5.591 | 5.802 | 5.561 | 5.784 | 4,193,921 | +0.21(+3.73%) |
Sep 09, 2009 | 5.395 | 5.587 | 5.349 | 5.576 | 3,004,269 | +0.16(+3.00%) |
Sep 08, 2009 | 5.500 | 5.542 | 5.389 | 5.413 | 3,194,110 | -0.03(-0.56%) |
Sep 04, 2009 | 5.311 | 5.459 | 5.255 | 5.444 | 1,975,331 | +0.14(+2.64%) |
Sep 03, 2009 | 5.277 | 5.311 | 5.209 | 5.304 | 2,572,142 | +0.04(+0.72%) |
Sep 02, 2009 | 5.274 | 5.296 | 5.194 | 5.266 | 2,615,941 | -0.01(-0.14%) |
Sep 01, 2009 | 5.523 | 5.583 | 5.266 | 5.274 | 4,053,205 | -0.24(-4.32%) |
Aug 31, 2009 | 5.391 | 5.531 | 5.391 | 5.512 | 3,527,751 | +0.06(+1.11%) |
Aug 28, 2009 | 5.361 | 5.455 | 5.308 | 5.451 | 4,215,413 | +0.15(+2.85%) |
Aug 27, 2009 | 5.345 | 5.353 | 5.172 | 5.300 | 2,353,050 | -0.01(-0.21%) |
Aug 26, 2009 | 5.368 | 5.421 | 5.285 | 5.311 | 2,643,892 | -0.05(-0.99%) |
Aug 25, 2009 | 5.330 | 5.427 | 5.308 | 5.364 | 2,046,626 | +0.08(+1.43%) |
Aug 24, 2009 | 5.451 | 5.500 | 5.262 | 5.289 | 2,881,765 | -0.16(-2.98%) |
Aug 21, 2009 | 5.538 | 5.553 | 5.406 | 5.451 | 2,177,985 | -0.03(-0.55%) |
Aug 20, 2009 | 5.361 | 5.557 | 5.349 | 5.481 | 2,986,954 | +0.13(+2.40%) |
Aug 19, 2009 | 5.281 | 5.387 | 5.247 | 5.353 | 2,639,783 | +0.01(+0.14%) |
Aug 18, 2009 | 5.183 | 5.376 | 5.157 | 5.345 | 2,825,628 | +0.20(+3.89%) |
Aug 17, 2009 | 5.270 | 5.291 | 5.126 | 5.145 | 1,665,483 | -0.22(-4.08%) |
Aug 14, 2009 | 5.455 | 5.478 | 5.311 | 5.364 | 2,409,447 | -0.11(-2.07%) |
Aug 13, 2009 | 5.455 | 5.481 | 5.334 | 5.478 | 2,964,834 | +0.04(+0.76%) |
Aug 12, 2009 | 5.327 | 5.519 | 5.327 | 5.436 | 4,503,386 | +0.11(+1.98%) |
Aug 11, 2009 | 5.436 | 5.447 | 5.319 | 5.330 | 3,287,874 | -0.14(-2.62%) |
Aug 10, 2009 | 5.591 | 5.617 | 5.413 | 5.474 | 2,452,820 | -0.17(-3.01%) |
Aug 07, 2009 | 5.591 | 5.689 | 5.546 | 5.644 | 2,274,247 | +0.14(+2.47%) |
Aug 06, 2009 | 5.572 | 5.633 | 5.413 | 5.508 | 3,101,884 | -0.06(-1.02%) |
Aug 05, 2009 | 5.689 | 5.757 | 5.521 | 5.565 | 3,624,373 | -0.12(-2.13%) |
Aug 04, 2009 | 5.670 | 5.714 | 5.602 | 5.685 | 6,941,482 | +0.00(+0.07%) |
Aug 03, 2009 | 5.757 | 5.791 | 5.617 | 5.682 | 5,212,095 | +0.03(+0.47%) |
Jul 31, 2009 | 5.595 | 5.769 | 5.478 | 5.655 | 6,924,340 | +0.03(+0.47%) |
Jul 30, 2009 | 5.546 | 5.676 | 5.463 | 5.629 | 4,711,974 | +0.14(+2.55%) |
Jul 29, 2009 | 5.508 | 5.561 | 5.440 | 5.489 | 5,403,779 | -0.05(-0.82%) |
Jul 28, 2009 | 5.413 | 5.553 | 5.361 | 5.534 | 5,486,978 | +0.09(+1.60%) |
Jul 27, 2009 | 5.444 | 5.512 | 5.372 | 5.447 | 4,732,222 | -0.03(-0.55%) |
Jul 24, 2009 | 5.432 | 5.519 | 5.402 | 5.478 | 6,632,243 | -0.01(-0.14%) |
Jul 23, 2009 | 5.345 | 5.542 | 5.342 | 5.485 | 9,459,446 | +0.12(+2.25%) |
Jul 22, 2009 | 4.911 | 5.580 | 4.809 | 5.364 | 17,704,012 | +0.70(+14.98%) |
Jul 21, 2009 | 4.752 | 4.805 | 4.605 | 4.665 | 5,677,306 | -0.08(-1.75%) |
Jul 20, 2009 | 4.571 | 4.766 | 4.537 | 4.749 | 4,654,280 | +0.22(+4.75%) |
Jul 17, 2009 | 4.375 | 4.548 | 4.340 | 4.533 | 5,252,924 | +0.16(+3.63%) |
Jul 16, 2009 | 4.337 | 4.390 | 4.273 | 4.375 | 4,982,219 | +0.04(+0.87%) |
Jul 15, 2009 | 4.189 | 4.386 | 4.189 | 4.337 | 3,252,275 | +0.16(+3.80%) |
Jul 14, 2009 | 4.076 | 4.178 | 4.042 | 4.178 | 3,365,556 | +0.11(+2.69%) |
Jul 13, 2009 | 3.953 | 4.080 | 3.874 | 4.069 | 3,862,649 | +0.09(+2.38%) |
Jul 10, 2009 | 3.838 | 3.989 | 3.815 | 3.974 | 4,557,858 | +0.10(+2.53%) |
Jul 09, 2009 | 3.815 | 3.902 | 3.759 | 3.876 | 4,660,175 | +0.10(+2.60%) |
Jul 08, 2009 | 3.831 | 3.917 | 3.729 | 3.778 | 6,465,723 | -0.03(-0.79%) |
Jul 07, 2009 | 3.989 | 4.095 | 3.808 | 3.808 | 7,313,808 | -0.17(-4.36%) |
Jul 06, 2009 | 4.076 | 4.121 | 3.936 | 3.982 | 5,328,351 | -0.14(-3.30%) |
Jul 02, 2009 | 4.254 | 4.257 | 4.076 | 4.118 | 4,609,181 | -0.21(-4.80%) |