Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.700 | 5.740 | 5.230 | 5.548 | 12,106,313 | -0.02(-0.43%) |
Sep 29, 2009 | 5.636 | 5.883 | 5.445 | 5.572 | 11,979,036 | -0.10(-1.69%) |
Sep 28, 2009 | 5.971 | 5.979 | 5.636 | 5.668 | 10,502,596 | -0.25(-4.18%) |
Sep 25, 2009 | 5.652 | 5.987 | 5.493 | 5.915 | 17,905,336 | +0.17(+2.94%) |
Sep 24, 2009 | 6.330 | 6.401 | 5.684 | 5.746 | 12,358,012 | -0.57(-8.99%) |
Sep 23, 2009 | 6.497 | 6.736 | 6.242 | 6.314 | 20,114,508 | +0.02(+0.25%) |
Sep 22, 2009 | 5.820 | 6.425 | 5.820 | 6.298 | 15,569,847 | +0.56(+9.72%) |
Sep 21, 2009 | 5.541 | 6.059 | 5.541 | 5.740 | 12,789,582 | +0.15(+2.71%) |
Sep 18, 2009 | 5.644 | 5.748 | 5.333 | 5.588 | 11,715,591 | -0.01(-0.14%) |
Sep 17, 2009 | 5.796 | 5.939 | 5.341 | 5.596 | 11,622,382 | -0.22(-3.84%) |
Sep 16, 2009 | 6.083 | 6.154 | 5.620 | 5.820 | 16,005,436 | -0.08(-1.35%) |
Sep 15, 2009 | 6.146 | 6.162 | 5.820 | 5.899 | 13,277,297 | -0.04(-0.67%) |
Sep 14, 2009 | 5.517 | 5.979 | 5.517 | 5.939 | 9,990,081 | +0.38(+6.89%) |
Sep 11, 2009 | 5.676 | 5.867 | 5.501 | 5.556 | 11,948,213 | +0.02(+0.36%) |
Sep 10, 2009 | 5.580 | 5.580 | 5.357 | 5.537 | 8,546,387 | +0.12(+2.13%) |
Sep 09, 2009 | 5.062 | 5.461 | 5.054 | 5.421 | 11,415,489 | +0.42(+8.45%) |
Sep 08, 2009 | 5.341 | 5.413 | 4.927 | 4.998 | 7,864,277 | -0.12(-2.34%) |
Sep 04, 2009 | 4.959 | 5.182 | 4.823 | 5.118 | 7,466,148 | +0.23(+4.73%) |
Sep 03, 2009 | 4.783 | 4.943 | 4.751 | 4.887 | 4,722,990 | +0.22(+4.79%) |
Sep 02, 2009 | 4.576 | 4.735 | 4.480 | 4.664 | 2,741,901 | +0.03(+0.69%) |
Sep 01, 2009 | 4.815 | 4.959 | 4.616 | 4.632 | 6,570,035 | -0.26(-5.22%) |
Aug 31, 2009 | 4.911 | 5.118 | 4.863 | 4.887 | 8,086,373 | -0.29(-5.55%) |
Aug 28, 2009 | 5.102 | 5.214 | 4.998 | 5.174 | 5,652,321 | +0.15(+3.02%) |
Aug 27, 2009 | 4.871 | 5.086 | 4.751 | 5.022 | 6,844,664 | +0.07(+1.45%) |
Aug 26, 2009 | 4.719 | 4.951 | 4.656 | 4.951 | 6,390,428 | +0.16(+3.33%) |
Aug 25, 2009 | 4.823 | 4.943 | 4.751 | 4.791 | 4,643,372 | +0.04(+0.82%) |
Aug 24, 2009 | 4.823 | 4.982 | 4.743 | 4.752 | 9,753,409 | +0.09(+1.90%) |
Aug 21, 2009 | 4.337 | 4.751 | 4.337 | 4.664 | 17,626,580 | +0.47(+11.22%) |
Aug 20, 2009 | 4.066 | 4.225 | 4.066 | 4.193 | 4,883,366 | +0.16(+3.95%) |
Aug 19, 2009 | 3.986 | 4.145 | 3.954 | 4.034 | 4,932,076 | -0.02(-0.59%) |
Aug 18, 2009 | 4.018 | 4.217 | 3.946 | 4.058 | 6,937,105 | +0.15(+3.88%) |
Aug 17, 2009 | 4.106 | 4.129 | 3.866 | 3.906 | 10,812,627 | -0.41(-9.59%) |
Aug 14, 2009 | 4.289 | 4.361 | 4.042 | 4.321 | 9,097,384 | +0.04(+0.93%) |
Aug 13, 2009 | 4.321 | 4.480 | 4.209 | 4.281 | 24,360,974 | +0.08(+1.90%) |
Aug 12, 2009 | 3.946 | 4.472 | 3.892 | 4.201 | 16,340,800 | +0.10(+2.33%) |
Aug 11, 2009 | 4.185 | 4.193 | 3.994 | 4.106 | 3,752,776 | -0.10(-2.28%) |
Aug 10, 2009 | 4.297 | 4.408 | 4.161 | 4.201 | 3,170,249 | -0.10(-2.23%) |
Aug 07, 2009 | 4.544 | 4.560 | 4.137 | 4.297 | 8,241,855 | -0.10(-2.35%) |
Aug 06, 2009 | 4.616 | 4.982 | 4.337 | 4.401 | 6,878,674 | -0.29(-6.12%) |
Aug 05, 2009 | 4.783 | 4.847 | 4.600 | 4.688 | 3,899,929 | -0.09(-1.84%) |
Aug 04, 2009 | 4.759 | 4.823 | 4.616 | 4.775 | 4,392,338 | -0.03(-0.66%) |
Aug 03, 2009 | 4.552 | 4.823 | 4.464 | 4.807 | 6,655,122 | +0.37(+8.45%) |
Jul 31, 2009 | 4.066 | 4.440 | 4.034 | 4.432 | 4,496,915 | +0.28(+6.72%) |
Jul 30, 2009 | 4.145 | 4.225 | 3.986 | 4.153 | 5,453,550 | +0.18(+4.41%) |
Jul 29, 2009 | 4.361 | 4.361 | 3.914 | 3.978 | 9,903,414 | -0.49(-10.89%) |
Jul 28, 2009 | 4.544 | 4.544 | 4.249 | 4.464 | 3,634,341 | +0.06(+1.27%) |
Jul 27, 2009 | 4.377 | 4.576 | 4.229 | 4.408 | 4,034,788 | +0.18(+4.14%) |
Jul 24, 2009 | 4.185 | 4.273 | 4.114 | 4.233 | 3,534,829 | +0.03(+0.76%) |
Jul 23, 2009 | 4.114 | 4.321 | 4.114 | 4.201 | 3,374,923 | +0.03(+0.76%) |
Jul 22, 2009 | 4.122 | 4.249 | 3.970 | 4.169 | 3,520,788 | +0.00(+0.00%) |
Jul 21, 2009 | 4.225 | 4.257 | 3.994 | 4.169 | 3,791,677 | -0.01(-0.19%) |
Jul 20, 2009 | 4.018 | 4.225 | 4.002 | 4.177 | 3,545,987 | +0.26(+6.72%) |
Jul 17, 2009 | 4.209 | 4.209 | 3.827 | 3.914 | 3,533,985 | -0.14(-3.54%) |
Jul 16, 2009 | 3.978 | 4.082 | 3.747 | 4.058 | 4,165,496 | +0.19(+4.95%) |
Jul 15, 2009 | 3.707 | 3.946 | 3.699 | 3.866 | 5,758,463 | +0.35(+9.98%) |
Jul 14, 2009 | 3.340 | 3.667 | 3.268 | 3.516 | 8,235,154 | +0.18(+5.25%) |
Jul 13, 2009 | 3.300 | 3.484 | 3.237 | 3.340 | 3,531,737 | -0.04(-1.18%) |
Jul 10, 2009 | 3.428 | 3.436 | 3.308 | 3.380 | 2,673,147 | -0.05(-1.40%) |
Jul 09, 2009 | 3.364 | 3.595 | 3.324 | 3.428 | 5,535,210 | +0.03(+0.94%) |
Jul 08, 2009 | 3.699 | 3.731 | 3.372 | 3.396 | 7,239,122 | -0.30(-8.23%) |
Jul 07, 2009 | 3.555 | 3.787 | 3.544 | 3.701 | 4,209,593 | +0.07(+1.80%) |
Jul 06, 2009 | 3.587 | 3.683 | 3.388 | 3.635 | 5,111,437 | +0.01(+0.22%) |
Jul 02, 2009 | 3.667 | 3.723 | 3.229 | 3.627 | 13,485,916 | -0.10(-2.57%) |