Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.807 | 5.807 | 5.656 | 5.664 | 5,983,242 | -0.14(-2.44%) |
Oct 29, 2009 | 5.740 | 5.849 | 5.662 | 5.805 | 8,501,457 | +0.17(+3.08%) |
Oct 28, 2009 | 5.712 | 5.813 | 5.613 | 5.631 | 9,082,115 | -0.29(-4.88%) |
Oct 27, 2009 | 5.946 | 5.956 | 5.823 | 5.920 | 7,326,606 | +0.01(+0.24%) |
Oct 26, 2009 | 6.057 | 6.090 | 5.898 | 5.906 | 6,158,524 | -0.13(-2.11%) |
Oct 23, 2009 | 6.021 | 6.033 | 6.011 | 6.033 | 5,279,534 | -0.00(-0.03%) |
Oct 22, 2009 | 6.068 | 6.134 | 5.985 | 6.035 | 4,203,172 | +0.03(+0.54%) |
Oct 21, 2009 | 6.017 | 6.079 | 5.985 | 6.003 | 4,773,527 | +0.01(+0.20%) |
Oct 20, 2009 | 5.973 | 6.019 | 5.967 | 5.991 | 4,406,397 | +0.03(+0.47%) |
Oct 19, 2009 | 6.011 | 6.031 | 5.940 | 5.963 | 4,812,609 | +0.01(+0.10%) |
Oct 16, 2009 | 5.961 | 5.997 | 5.908 | 5.956 | 4,462,506 | +0.00(+0.00%) |
Oct 15, 2009 | 5.922 | 5.971 | 5.916 | 5.956 | 3,936,947 | +0.02(+0.41%) |
Oct 14, 2009 | 5.956 | 5.968 | 5.898 | 5.932 | 4,126,250 | +0.04(+0.62%) |
Oct 13, 2009 | 5.860 | 5.896 | 5.833 | 5.896 | 4,030,356 | +0.03(+0.48%) |
Oct 12, 2009 | 5.862 | 5.888 | 5.827 | 5.868 | 3,453,288 | +0.05(+0.90%) |
Oct 09, 2009 | 5.841 | 5.855 | 5.801 | 5.815 | 3,084,906 | -0.01(-0.14%) |
Oct 08, 2009 | 5.765 | 5.833 | 5.757 | 5.823 | 3,927,941 | +0.08(+1.48%) |
Oct 07, 2009 | 5.777 | 5.793 | 5.716 | 5.738 | 2,885,617 | -0.03(-0.56%) |
Oct 06, 2009 | 5.740 | 5.785 | 5.700 | 5.771 | 4,889,007 | +0.06(+1.06%) |
Oct 05, 2009 | 5.670 | 5.740 | 5.609 | 5.710 | 3,807,669 | +0.09(+1.62%) |
Oct 02, 2009 | 5.615 | 5.637 | 5.504 | 5.619 | 4,236,754 | +0.01(+0.11%) |
Oct 01, 2009 | 5.720 | 5.720 | 5.611 | 5.613 | 4,300,265 | -0.11(-1.87%) |
Sep 30, 2009 | 5.755 | 5.755 | 5.658 | 5.720 | 4,594,561 | -0.01(-0.25%) |
Sep 29, 2009 | 5.696 | 5.740 | 5.674 | 5.734 | 5,449,474 | +0.04(+0.75%) |
Sep 28, 2009 | 5.712 | 5.712 | 5.642 | 5.692 | 4,370,701 | +0.04(+0.64%) |
Sep 25, 2009 | 5.633 | 5.686 | 5.625 | 5.656 | 6,605,294 | +0.03(+0.54%) |
Sep 24, 2009 | 5.641 | 5.698 | 5.603 | 5.625 | 5,166,030 | +0.00(+0.00%) |
Sep 23, 2009 | 5.641 | 5.656 | 5.615 | 5.625 | 9,302,588 | -0.02(-0.29%) |
Sep 22, 2009 | 5.577 | 5.645 | 5.557 | 5.641 | 28,329,162 | -0.15(-2.55%) |
Sep 21, 2009 | 5.706 | 5.797 | 5.662 | 5.789 | 4,336,362 | -0.02(-0.35%) |
Sep 18, 2009 | 5.817 | 5.817 | 5.579 | 5.809 | 11,961,647 | +0.02(+0.31%) |
Sep 17, 2009 | 5.936 | 5.948 | 5.781 | 5.791 | 4,907,038 | +0.00(+0.07%) |
Sep 16, 2009 | 5.813 | 5.930 | 5.787 | 5.787 | 6,882,926 | +0.00(+0.07%) |
Sep 15, 2009 | 5.825 | 5.837 | 5.750 | 5.783 | 4,013,632 | +0.00(+0.03%) |
Sep 14, 2009 | 5.797 | 5.813 | 5.757 | 5.781 | 3,233,814 | +0.00(+0.07%) |
Sep 11, 2009 | 5.696 | 5.791 | 5.696 | 5.777 | 3,545,088 | +0.08(+1.45%) |
Sep 10, 2009 | 5.611 | 5.706 | 5.593 | 5.694 | 4,641,184 | +0.10(+1.84%) |
Sep 09, 2009 | 5.542 | 5.601 | 5.443 | 5.591 | 4,003,601 | +0.09(+1.69%) |
Sep 08, 2009 | 5.456 | 5.500 | 5.421 | 5.498 | 3,041,392 | +0.09(+1.76%) |
Sep 04, 2009 | 5.409 | 5.409 | 5.286 | 5.403 | 2,847,713 | +0.08(+1.48%) |
Sep 03, 2009 | 5.316 | 5.363 | 5.282 | 5.324 | 3,501,960 | +0.01(+0.23%) |
Sep 02, 2009 | 5.359 | 5.369 | 5.298 | 5.312 | 3,627,302 | -0.07(-1.28%) |
Sep 01, 2009 | 5.425 | 5.476 | 5.363 | 5.381 | 3,264,104 | -0.07(-1.33%) |
Aug 31, 2009 | 5.447 | 5.454 | 5.373 | 5.454 | 2,690,625 | -0.01(-0.26%) |
Aug 28, 2009 | 5.524 | 5.524 | 5.413 | 5.468 | 2,602,331 | -0.02(-0.33%) |
Aug 27, 2009 | 5.449 | 5.486 | 5.383 | 5.486 | 3,196,856 | +0.03(+0.48%) |
Aug 26, 2009 | 5.431 | 5.474 | 5.397 | 5.460 | 4,306,894 | +0.01(+0.11%) |
Aug 25, 2009 | 5.553 | 5.589 | 5.425 | 5.454 | 6,065,214 | -0.12(-2.07%) |
Aug 24, 2009 | 5.559 | 5.603 | 5.528 | 5.569 | 4,028,653 | +0.01(+0.25%) |
Aug 21, 2009 | 5.532 | 5.573 | 5.508 | 5.555 | 2,886,062 | +0.06(+1.10%) |
Aug 20, 2009 | 5.516 | 5.553 | 5.466 | 5.494 | 3,131,855 | -0.02(-0.40%) |
Aug 19, 2009 | 5.496 | 5.524 | 5.437 | 5.516 | 2,630,615 | +0.01(+0.26%) |
Aug 18, 2009 | 5.383 | 5.502 | 5.362 | 5.502 | 3,449,585 | +0.17(+3.27%) |
Aug 17, 2009 | 5.470 | 5.475 | 5.288 | 5.328 | 5,692,925 | -0.22(-3.94%) |
Aug 14, 2009 | 5.615 | 5.615 | 5.504 | 5.546 | 3,180,324 | -0.03(-0.54%) |
Aug 13, 2009 | 5.649 | 5.706 | 5.555 | 5.577 | 2,797,847 | -0.10(-1.71%) |
Aug 12, 2009 | 5.601 | 5.696 | 5.555 | 5.674 | 3,546,811 | +0.08(+1.52%) |
Aug 11, 2009 | 5.654 | 5.692 | 5.546 | 5.589 | 3,001,785 | -0.08(-1.43%) |
Aug 10, 2009 | 5.597 | 5.672 | 5.575 | 5.670 | 3,485,380 | +0.08(+1.45%) |
Aug 07, 2009 | 5.534 | 5.605 | 5.478 | 5.589 | 3,102,135 | +0.06(+1.10%) |
Aug 06, 2009 | 5.571 | 5.605 | 5.480 | 5.528 | 3,052,967 | -0.06(-1.05%) |
Aug 05, 2009 | 5.613 | 5.656 | 5.508 | 5.587 | 2,947,186 | -0.08(-1.39%) |
Aug 04, 2009 | 5.700 | 5.732 | 5.643 | 5.665 | 2,949,112 | -0.03(-0.57%) |