Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.776 | 4.832 | 4.725 | 4.799 | 13,838,597 | -0.08(-1.61%) |
Aug 28, 2009 | 4.964 | 5.004 | 4.862 | 4.878 | 6,418,422 | -0.06(-1.21%) |
Aug 27, 2009 | 4.870 | 4.942 | 4.813 | 4.938 | 13,606,693 | +0.00(+0.03%) |
Aug 26, 2009 | 4.919 | 4.969 | 4.851 | 4.936 | 9,496,445 | -0.00(-0.06%) |
Aug 25, 2009 | 4.892 | 5.023 | 4.890 | 4.939 | 10,169,963 | +0.06(+1.16%) |
Aug 24, 2009 | 4.977 | 4.996 | 4.846 | 4.883 | 13,638,190 | -0.00(-0.06%) |
Aug 21, 2009 | 4.831 | 4.903 | 4.765 | 4.886 | 9,884,978 | +0.14(+2.88%) |
Aug 20, 2009 | 4.655 | 4.768 | 4.640 | 4.749 | 6,665,016 | +0.09(+1.86%) |
Aug 19, 2009 | 4.543 | 4.662 | 4.543 | 4.662 | 14,358,359 | +0.01(+0.14%) |
Aug 18, 2009 | 4.637 | 4.708 | 4.628 | 4.656 | 9,011,099 | +0.15(+3.35%) |
Aug 17, 2009 | 4.592 | 4.592 | 4.486 | 4.505 | 16,033,659 | -0.33(-6.89%) |
Aug 14, 2009 | 4.875 | 4.887 | 4.784 | 4.839 | 12,702,410 | -0.15(-2.93%) |
Aug 13, 2009 | 4.949 | 4.985 | 4.839 | 4.985 | 11,362,746 | +0.20(+4.14%) |
Aug 12, 2009 | 4.645 | 4.835 | 4.637 | 4.787 | 20,572,948 | +0.17(+3.78%) |
Aug 11, 2009 | 4.725 | 4.725 | 4.567 | 4.612 | 14,237,698 | -0.07(-1.41%) |
Aug 10, 2009 | 4.817 | 4.817 | 4.661 | 4.678 | 19,612,462 | -0.29(-5.91%) |
Aug 07, 2009 | 4.961 | 5.051 | 4.938 | 4.972 | 16,759,812 | -0.12(-2.41%) |
Aug 06, 2009 | 5.130 | 5.163 | 5.037 | 5.095 | 12,901,926 | -0.09(-1.70%) |
Aug 05, 2009 | 5.177 | 5.221 | 5.038 | 5.183 | 12,284,816 | +0.03(+0.52%) |
Aug 04, 2009 | 5.126 | 5.203 | 5.079 | 5.156 | 11,077,940 | -0.05(-0.91%) |
Aug 03, 2009 | 5.063 | 5.232 | 5.063 | 5.203 | 15,822,054 | +0.27(+5.55%) |
Jul 31, 2009 | 4.913 | 5.001 | 4.908 | 4.930 | 20,735,390 | +0.05(+0.93%) |
Jul 30, 2009 | 4.876 | 4.953 | 4.872 | 4.884 | 23,048,124 | +0.21(+4.47%) |
Jul 29, 2009 | 4.719 | 4.719 | 4.625 | 4.675 | 20,664,694 | -0.10(-2.08%) |
Jul 28, 2009 | 4.845 | 4.875 | 4.655 | 4.774 | 23,891,670 | -0.14(-2.88%) |
Jul 27, 2009 | 4.960 | 5.001 | 4.906 | 4.916 | 16,458,421 | -0.06(-1.11%) |
Jul 24, 2009 | 5.045 | 5.109 | 4.902 | 4.971 | 22,096,000 | -0.27(-5.13%) |
Jul 23, 2009 | 5.071 | 5.274 | 5.007 | 5.240 | 21,372,506 | +0.23(+4.68%) |
Jul 22, 2009 | 4.955 | 5.076 | 4.955 | 5.005 | 16,961,408 | -0.11(-2.18%) |
Jul 21, 2009 | 5.096 | 5.141 | 5.037 | 5.117 | 20,884,388 | -0.11(-2.16%) |
Jul 20, 2009 | 5.071 | 5.263 | 5.071 | 5.230 | 22,507,802 | +0.44(+9.19%) |
Jul 17, 2009 | 4.727 | 4.916 | 4.727 | 4.790 | 26,000,004 | +0.17(+3.78%) |
Jul 16, 2009 | 4.573 | 4.644 | 4.491 | 4.615 | 19,363,630 | -0.07(-1.51%) |
Jul 15, 2009 | 4.560 | 4.721 | 4.557 | 4.686 | 17,488,376 | +0.24(+5.49%) |
Jul 14, 2009 | 4.383 | 4.463 | 4.298 | 4.442 | 15,191,615 | +0.15(+3.52%) |
Jul 13, 2009 | 4.098 | 4.313 | 4.092 | 4.291 | 23,553,464 | +0.19(+4.76%) |
Jul 10, 2009 | 4.007 | 4.112 | 4.005 | 4.096 | 13,102,129 | -0.04(-0.95%) |
Jul 09, 2009 | 4.137 | 4.189 | 4.066 | 4.136 | 18,661,878 | +0.04(+1.00%) |
Jul 08, 2009 | 4.243 | 4.243 | 4.002 | 4.095 | 30,985,492 | -0.29(-6.67%) |
Jul 07, 2009 | 4.480 | 4.504 | 4.383 | 4.387 | 12,986,714 | -0.01(-0.21%) |
Jul 06, 2009 | 4.401 | 4.442 | 4.247 | 4.397 | 28,694,538 | -0.30(-6.33%) |
Jul 02, 2009 | 4.713 | 4.776 | 4.629 | 4.694 | 13,476,779 | -0.14(-2.86%) |
Jul 01, 2009 | 4.733 | 4.905 | 4.733 | 4.832 | 12,530,398 | +0.19(+4.17%) |
Jun 30, 2009 | 4.757 | 4.774 | 4.593 | 4.639 | 16,506,478 | -0.20(-4.22%) |
Jun 29, 2009 | 4.875 | 4.939 | 4.810 | 4.843 | 10,407,640 | -0.01(-0.29%) |
Jun 26, 2009 | 4.850 | 4.914 | 4.785 | 4.857 | 24,683,774 | +0.21(+4.46%) |
Jun 25, 2009 | 4.543 | 4.664 | 4.538 | 4.650 | 13,445,740 | +0.23(+5.16%) |
Jun 24, 2009 | 4.455 | 4.526 | 4.364 | 4.422 | 15,627,257 | +0.02(+0.39%) |
Jun 23, 2009 | 4.463 | 4.515 | 4.359 | 4.405 | 15,234,667 | -0.03(-0.67%) |
Jun 22, 2009 | 4.637 | 4.644 | 4.431 | 4.434 | 21,773,572 | -0.26(-5.46%) |
Jun 19, 2009 | 4.667 | 4.752 | 4.615 | 4.691 | 17,434,080 | +0.14(+3.15%) |
Jun 18, 2009 | 4.633 | 4.684 | 4.490 | 4.548 | 18,896,674 | -0.14(-3.02%) |
Jun 17, 2009 | 4.763 | 4.820 | 4.631 | 4.689 | 15,666,386 | -0.03(-0.57%) |
Jun 16, 2009 | 4.784 | 4.935 | 4.692 | 4.716 | 18,835,576 | +0.03(+0.57%) |
Jun 15, 2009 | 4.832 | 4.857 | 4.628 | 4.689 | 20,374,716 | -0.21(-4.24%) |
Jun 12, 2009 | 4.971 | 5.005 | 4.861 | 4.897 | 9,884,132 | -0.12(-2.32%) |
Jun 11, 2009 | 5.024 | 5.128 | 5.001 | 5.013 | 17,576,832 | +0.01(+0.13%) |
Jun 10, 2009 | 5.062 | 5.111 | 4.894 | 5.007 | 16,137,767 | +0.01(+0.22%) |
Jun 09, 2009 | 5.012 | 5.023 | 4.941 | 4.996 | 13,283,941 | +0.07(+1.47%) |
Jun 08, 2009 | 4.870 | 4.961 | 4.785 | 4.924 | 19,586,878 | -0.21(-4.02%) |
Jun 05, 2009 | 5.095 | 5.148 | 5.023 | 5.130 | 17,058,686 | +0.07(+1.34%) |
Jun 04, 2009 | 4.834 | 5.071 | 4.804 | 5.062 | 19,927,112 | +0.34(+7.19%) |
Jun 03, 2009 | 4.905 | 4.905 | 4.659 | 4.722 | 18,820,796 | -0.28(-5.60%) |
Jun 02, 2009 | 4.968 | 5.038 | 4.883 | 5.002 | 21,250,396 | -0.04(-0.84%) |