Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.347 | 5.368 | 5.214 | 5.296 | 2,493,305 | -0.08(-1.44%) |
Oct 29, 2009 | 5.345 | 5.412 | 5.269 | 5.373 | 1,420,405 | +0.07(+1.26%) |
Oct 28, 2009 | 5.503 | 5.508 | 5.305 | 5.307 | 1,606,745 | -0.23(-4.13%) |
Oct 27, 2009 | 5.519 | 5.563 | 5.470 | 5.535 | 1,491,504 | +0.01(+0.10%) |
Oct 26, 2009 | 5.591 | 5.621 | 5.460 | 5.530 | 3,177,601 | -0.06(-1.00%) |
Oct 23, 2009 | 5.621 | 5.639 | 5.576 | 5.586 | 2,907,158 | -0.23(-3.89%) |
Oct 22, 2009 | 5.745 | 5.856 | 5.689 | 5.812 | 2,498,910 | +0.01(+0.21%) |
Oct 21, 2009 | 5.868 | 6.043 | 5.793 | 5.800 | 3,177,055 | -0.07(-1.16%) |
Oct 20, 2009 | 5.777 | 5.881 | 5.765 | 5.868 | 3,413,323 | -0.05(-0.84%) |
Oct 19, 2009 | 5.719 | 5.953 | 5.715 | 5.917 | 4,334,059 | +0.24(+4.31%) |
Oct 16, 2009 | 6.071 | 6.071 | 5.519 | 5.673 | 7,389,804 | -0.15(-2.55%) |
Oct 15, 2009 | 5.757 | 5.834 | 5.746 | 5.821 | 2,752,083 | +0.04(+0.65%) |
Oct 14, 2009 | 5.662 | 5.806 | 5.654 | 5.784 | 3,858,986 | +0.13(+2.39%) |
Oct 13, 2009 | 5.609 | 5.649 | 5.518 | 5.649 | 1,965,626 | +0.02(+0.31%) |
Oct 12, 2009 | 5.703 | 5.714 | 5.590 | 5.631 | 1,528,486 | +0.03(+0.48%) |
Oct 09, 2009 | 5.528 | 5.671 | 5.452 | 5.605 | 2,937,135 | +0.06(+1.04%) |
Oct 08, 2009 | 5.393 | 5.566 | 5.380 | 5.547 | 3,447,716 | +0.18(+3.41%) |
Oct 07, 2009 | 5.221 | 5.371 | 5.204 | 5.364 | 2,627,472 | +0.14(+2.63%) |
Oct 06, 2009 | 5.081 | 5.285 | 5.062 | 5.226 | 1,924,423 | +0.18(+3.47%) |
Oct 05, 2009 | 5.003 | 5.105 | 4.938 | 5.051 | 1,762,853 | +0.11(+2.33%) |
Oct 02, 2009 | 4.915 | 5.027 | 4.900 | 4.936 | 1,463,479 | -0.01(-0.24%) |
Oct 01, 2009 | 5.090 | 5.101 | 4.942 | 4.948 | 1,002,812 | -0.14(-2.81%) |
Sep 30, 2009 | 5.137 | 5.209 | 5.055 | 5.091 | 1,345,379 | -0.04(-0.81%) |
Sep 29, 2009 | 5.125 | 5.205 | 5.075 | 5.133 | 904,557 | +0.02(+0.44%) |
Sep 28, 2009 | 5.058 | 5.189 | 5.006 | 5.110 | 1,198,303 | +0.09(+1.84%) |
Sep 25, 2009 | 4.943 | 5.041 | 4.912 | 5.018 | 1,399,797 | +0.05(+0.91%) |
Sep 24, 2009 | 5.079 | 5.101 | 4.940 | 4.972 | 1,924,633 | -0.10(-1.98%) |
Sep 23, 2009 | 5.188 | 5.201 | 5.070 | 5.073 | 1,244,669 | -0.09(-1.79%) |
Sep 22, 2009 | 5.224 | 5.232 | 5.135 | 5.165 | 1,463,142 | -0.03(-0.49%) |
Sep 21, 2009 | 5.152 | 5.204 | 5.102 | 5.190 | 1,187,954 | +0.01(+0.18%) |
Sep 18, 2009 | 5.234 | 5.285 | 5.169 | 5.181 | 1,687,908 | -0.06(-1.12%) |
Sep 17, 2009 | 5.313 | 5.417 | 5.188 | 5.240 | 1,923,196 | +0.03(+0.64%) |
Sep 16, 2009 | 5.250 | 5.329 | 5.180 | 5.206 | 1,542,517 | -0.04(-0.79%) |
Sep 15, 2009 | 5.205 | 5.261 | 5.154 | 5.248 | 1,762,972 | +0.05(+1.00%) |
Sep 14, 2009 | 5.138 | 5.224 | 5.085 | 5.196 | 2,087,123 | +0.04(+0.75%) |
Sep 11, 2009 | 5.177 | 5.193 | 5.101 | 5.157 | 4,427,517 | +0.03(+0.57%) |
Sep 10, 2009 | 4.943 | 5.130 | 4.910 | 5.127 | 2,234,700 | +0.16(+3.28%) |
Sep 09, 2009 | 4.997 | 5.039 | 4.906 | 4.964 | 4,574,907 | -0.03(-0.59%) |
Sep 08, 2009 | 5.141 | 5.198 | 4.966 | 4.994 | 3,631,504 | -0.11(-2.25%) |
Sep 04, 2009 | 5.031 | 5.119 | 4.951 | 5.109 | 723,814 | +0.07(+1.35%) |
Sep 03, 2009 | 5.007 | 5.047 | 4.944 | 5.041 | 874,774 | +0.04(+0.77%) |
Sep 02, 2009 | 5.002 | 5.065 | 4.995 | 5.002 | 2,700,830 | -0.02(-0.35%) |
Sep 01, 2009 | 5.083 | 5.248 | 4.991 | 5.019 | 2,159,404 | -0.07(-1.29%) |
Aug 31, 2009 | 5.133 | 5.133 | 5.005 | 5.085 | 1,834,265 | -0.08(-1.63%) |
Aug 28, 2009 | 5.297 | 5.319 | 5.135 | 5.169 | 1,258,917 | -0.11(-2.05%) |
Aug 27, 2009 | 5.257 | 5.290 | 5.172 | 5.277 | 915,804 | +0.02(+0.38%) |
Aug 26, 2009 | 5.343 | 5.360 | 5.208 | 5.257 | 2,298,150 | -0.11(-1.99%) |
Aug 25, 2009 | 5.340 | 5.416 | 5.325 | 5.364 | 1,603,505 | +0.05(+1.01%) |
Aug 24, 2009 | 5.385 | 5.412 | 5.272 | 5.311 | 2,405,071 | -0.18(-3.26%) |
Aug 21, 2009 | 5.475 | 5.532 | 5.447 | 5.490 | 2,601,894 | +0.10(+1.83%) |
Aug 20, 2009 | 5.158 | 5.409 | 5.158 | 5.391 | 2,568,819 | +0.21(+4.10%) |
Aug 19, 2009 | 5.035 | 5.218 | 5.009 | 5.178 | 1,992,865 | +0.09(+1.76%) |
Aug 18, 2009 | 5.111 | 5.111 | 5.006 | 5.089 | 1,444,906 | -0.17(-3.28%) |
Aug 17, 2009 | 5.303 | 5.303 | 5.034 | 5.261 | 2,951,870 | -0.15(-2.79%) |
Aug 14, 2009 | 5.507 | 5.527 | 5.372 | 5.412 | 2,388,301 | -0.10(-1.79%) |
Aug 13, 2009 | 5.407 | 5.535 | 5.371 | 5.511 | 2,148,299 | +0.11(+2.05%) |
Aug 12, 2009 | 5.365 | 5.466 | 5.335 | 5.400 | 1,063,246 | +0.05(+0.87%) |
Aug 11, 2009 | 5.328 | 5.380 | 5.236 | 5.353 | 1,095,611 | -0.02(-0.30%) |
Aug 10, 2009 | 5.359 | 5.441 | 5.331 | 5.369 | 697,952 | -0.01(-0.15%) |
Aug 07, 2009 | 5.376 | 5.421 | 5.335 | 5.377 | 2,702,693 | +0.07(+1.33%) |
Aug 06, 2009 | 5.367 | 5.367 | 5.273 | 5.307 | 2,053,179 | -0.05(-0.92%) |
Aug 05, 2009 | 5.433 | 5.436 | 5.340 | 5.356 | 1,606,184 | -0.08(-1.50%) |
Aug 04, 2009 | 5.408 | 5.476 | 5.393 | 5.438 | 1,426,265 | +0.03(+0.57%) |