Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.895 | 5.925 | 5.781 | 5.842 | 9,063,979 | -0.18(-2.95%) |
Aug 28, 2009 | 6.214 | 6.253 | 5.937 | 6.019 | 7,947,294 | -0.09(-1.39%) |
Aug 27, 2009 | 6.085 | 6.131 | 5.842 | 6.105 | 8,947,961 | +0.01(+0.11%) |
Aug 26, 2009 | 6.061 | 6.165 | 6.015 | 6.098 | 10,354,303 | +0.02(+0.33%) |
Aug 25, 2009 | 6.090 | 6.209 | 6.049 | 6.078 | 12,936,217 | +0.05(+0.77%) |
Aug 24, 2009 | 6.097 | 6.163 | 5.971 | 6.032 | 18,258,252 | -0.00(-0.04%) |
Aug 21, 2009 | 5.891 | 6.075 | 5.878 | 6.034 | 15,137,376 | +0.26(+4.55%) |
Aug 20, 2009 | 5.625 | 5.793 | 5.577 | 5.771 | 10,912,631 | +0.13(+2.37%) |
Aug 19, 2009 | 5.385 | 5.655 | 5.368 | 5.638 | 14,956,369 | +0.12(+2.25%) |
Aug 18, 2009 | 5.443 | 5.577 | 5.387 | 5.514 | 10,092,613 | +0.15(+2.81%) |
Aug 17, 2009 | 5.465 | 5.477 | 5.343 | 5.363 | 17,575,428 | -0.33(-5.77%) |
Aug 14, 2009 | 5.920 | 5.927 | 5.570 | 5.691 | 15,492,659 | -0.24(-3.98%) |
Aug 13, 2009 | 5.927 | 5.973 | 5.757 | 5.927 | 18,295,404 | +0.08(+1.41%) |
Aug 12, 2009 | 5.667 | 5.983 | 5.664 | 5.844 | 18,849,922 | +0.17(+3.00%) |
Aug 11, 2009 | 5.801 | 5.825 | 5.608 | 5.674 | 15,852,962 | -0.19(-3.28%) |
Aug 10, 2009 | 5.796 | 5.927 | 5.754 | 5.866 | 11,930,657 | +0.01(+0.25%) |
Aug 07, 2009 | 5.740 | 5.988 | 5.679 | 5.852 | 17,876,074 | +0.28(+5.07%) |
Aug 06, 2009 | 5.779 | 5.813 | 5.540 | 5.570 | 14,141,972 | -0.16(-2.84%) |
Aug 05, 2009 | 5.857 | 5.857 | 5.621 | 5.732 | 19,315,718 | -0.10(-1.79%) |
Aug 04, 2009 | 5.664 | 5.888 | 5.655 | 5.837 | 16,962,810 | +0.11(+1.86%) |
Aug 03, 2009 | 5.677 | 5.740 | 5.550 | 5.731 | 19,663,422 | +0.21(+3.84%) |
Jul 31, 2009 | 5.535 | 5.677 | 5.518 | 5.518 | 13,687,788 | -0.03(-0.49%) |
Jul 30, 2009 | 5.545 | 5.708 | 5.504 | 5.545 | 20,167,868 | +0.14(+2.66%) |
Jul 29, 2009 | 5.390 | 5.448 | 5.336 | 5.402 | 15,735,295 | -0.05(-0.85%) |
Jul 28, 2009 | 5.419 | 5.484 | 5.297 | 5.448 | 23,208,686 | +0.07(+1.36%) |
Jul 27, 2009 | 5.377 | 5.465 | 5.309 | 5.375 | 16,975,284 | -0.02(-0.32%) |
Jul 24, 2009 | 5.270 | 5.394 | 5.222 | 5.392 | 12,671,061 | +0.06(+1.09%) |
Jul 23, 2009 | 5.017 | 5.387 | 5.000 | 5.334 | 21,457,126 | +0.33(+6.51%) |
Jul 22, 2009 | 4.889 | 5.080 | 4.884 | 5.008 | 13,347,936 | +0.06(+1.23%) |
Jul 21, 2009 | 5.049 | 5.054 | 4.813 | 4.947 | 16,503,218 | -0.01(-0.20%) |
Jul 20, 2009 | 4.901 | 4.991 | 4.862 | 4.957 | 16,428,740 | +0.12(+2.41%) |
Jul 17, 2009 | 4.901 | 4.903 | 4.806 | 4.840 | 12,379,747 | -0.03(-0.70%) |
Jul 16, 2009 | 4.721 | 4.927 | 4.697 | 4.874 | 14,674,820 | +0.13(+2.72%) |
Jul 15, 2009 | 4.575 | 4.782 | 4.541 | 4.745 | 16,676,466 | +0.32(+7.20%) |
Jul 14, 2009 | 4.358 | 4.441 | 4.312 | 4.426 | 16,787,924 | +0.08(+1.77%) |
Jul 13, 2009 | 4.169 | 4.371 | 4.166 | 4.350 | 20,977,022 | +0.19(+4.65%) |
Jul 10, 2009 | 4.069 | 4.188 | 4.028 | 4.156 | 19,826,884 | +0.02(+0.59%) |
Jul 09, 2009 | 4.198 | 4.217 | 4.108 | 4.132 | 11,386,884 | -0.02(-0.59%) |
Jul 08, 2009 | 4.242 | 4.281 | 4.020 | 4.156 | 26,445,860 | -0.06(-1.38%) |
Jul 07, 2009 | 4.388 | 4.409 | 4.215 | 4.215 | 21,365,420 | -0.19(-4.36%) |
Jul 06, 2009 | 4.409 | 4.456 | 4.259 | 4.407 | 13,238,698 | -0.11(-2.48%) |
Jul 02, 2009 | 4.658 | 4.667 | 4.448 | 4.519 | 16,028,274 | -0.29(-6.02%) |
Jul 01, 2009 | 4.728 | 4.891 | 4.726 | 4.808 | 16,250,027 | +0.12(+2.65%) |
Jun 30, 2009 | 4.704 | 4.774 | 4.621 | 4.684 | 16,568,791 | -0.01(-0.26%) |
Jun 29, 2009 | 4.716 | 4.767 | 4.552 | 4.696 | 15,172,062 | +0.01(+0.26%) |
Jun 26, 2009 | 4.623 | 4.767 | 4.582 | 4.684 | 14,742,638 | +0.01(+0.26%) |
Jun 25, 2009 | 4.502 | 4.672 | 4.485 | 4.672 | 20,245,512 | +0.26(+5.96%) |
Jun 24, 2009 | 4.409 | 4.529 | 4.366 | 4.409 | 16,267,983 | +0.07(+1.51%) |
Jun 23, 2009 | 4.453 | 4.480 | 4.317 | 4.344 | 14,312,087 | -0.07(-1.54%) |
Jun 22, 2009 | 4.675 | 4.684 | 4.397 | 4.412 | 20,461,686 | -0.34(-7.07%) |
Jun 19, 2009 | 4.820 | 4.847 | 4.701 | 4.747 | 12,896,194 | +0.06(+1.30%) |
Jun 18, 2009 | 4.643 | 4.740 | 4.555 | 4.687 | 13,570,018 | +0.05(+1.10%) |
Jun 17, 2009 | 4.589 | 4.752 | 4.499 | 4.636 | 18,428,856 | +0.04(+0.90%) |
Jun 16, 2009 | 4.833 | 4.842 | 4.558 | 4.594 | 18,288,202 | -0.17(-3.57%) |
Jun 15, 2009 | 4.886 | 4.886 | 4.648 | 4.765 | 15,821,623 | -0.26(-5.18%) |
Jun 12, 2009 | 4.930 | 5.032 | 4.857 | 5.025 | 12,303,608 | +0.04(+0.78%) |
Jun 11, 2009 | 5.015 | 5.151 | 4.986 | 4.986 | 18,565,692 | -0.01(-0.15%) |
Jun 10, 2009 | 5.146 | 5.149 | 4.803 | 4.993 | 16,657,142 | -0.03(-0.58%) |
Jun 09, 2009 | 5.034 | 5.120 | 4.986 | 5.022 | 12,793,090 | +0.04(+0.73%) |
Jun 08, 2009 | 4.954 | 5.122 | 4.884 | 4.986 | 14,824,262 | -0.10(-1.96%) |
Jun 05, 2009 | 5.202 | 5.224 | 5.010 | 5.086 | 18,341,492 | -0.02(-0.43%) |
Jun 04, 2009 | 5.025 | 5.122 | 4.898 | 5.107 | 12,951,105 | +0.13(+2.69%) |
Jun 03, 2009 | 4.930 | 4.976 | 4.830 | 4.974 | 14,082,415 | -0.05(-0.92%) |
Jun 02, 2009 | 4.874 | 5.070 | 4.816 | 5.020 | 17,539,368 | +0.13(+2.58%) |