Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.394 | 5.462 | 5.259 | 5.346 | 1,526,562 | -0.10(-1.77%) |
Aug 28, 2009 | 5.713 | 5.713 | 5.394 | 5.442 | 2,526,253 | -0.04(-0.70%) |
Aug 27, 2009 | 5.471 | 5.529 | 5.249 | 5.481 | 2,878,772 | -0.04(-0.70%) |
Aug 26, 2009 | 5.414 | 5.684 | 5.414 | 5.520 | 2,288,789 | +0.07(+1.24%) |
Aug 25, 2009 | 5.539 | 5.587 | 5.375 | 5.452 | 2,804,204 | -0.06(-1.05%) |
Aug 24, 2009 | 5.674 | 5.771 | 5.462 | 5.510 | 2,390,420 | -0.15(-2.73%) |
Aug 21, 2009 | 5.713 | 5.761 | 5.500 | 5.664 | 2,224,216 | +0.05(+0.86%) |
Aug 20, 2009 | 5.481 | 5.713 | 5.471 | 5.616 | 4,154,108 | +0.16(+3.01%) |
Aug 19, 2009 | 5.317 | 5.549 | 5.278 | 5.452 | 2,129,731 | +0.01(+0.18%) |
Aug 18, 2009 | 5.211 | 5.510 | 5.201 | 5.442 | 2,936,085 | +0.28(+5.42%) |
Aug 17, 2009 | 5.356 | 5.375 | 5.134 | 5.163 | 3,385,458 | -0.35(-6.30%) |
Aug 14, 2009 | 5.635 | 5.751 | 5.375 | 5.510 | 3,680,290 | -0.27(-4.67%) |
Aug 13, 2009 | 5.857 | 5.857 | 5.607 | 5.780 | 2,443,142 | -0.01(-0.17%) |
Aug 12, 2009 | 5.500 | 5.867 | 5.481 | 5.790 | 3,933,288 | +0.31(+5.63%) |
Aug 11, 2009 | 5.819 | 5.925 | 5.433 | 5.481 | 4,583,137 | -0.37(-6.27%) |
Aug 10, 2009 | 5.828 | 5.925 | 5.819 | 5.848 | 2,764,534 | -0.02(-0.33%) |
Aug 07, 2009 | 5.944 | 6.079 | 5.809 | 5.867 | 3,805,879 | +0.00(+0.00%) |
Aug 06, 2009 | 6.243 | 6.263 | 5.790 | 5.867 | 4,397,705 | -0.33(-5.30%) |
Aug 05, 2009 | 6.224 | 6.321 | 6.147 | 6.195 | 2,798,326 | -0.04(-0.62%) |
Aug 04, 2009 | 6.253 | 6.369 | 6.147 | 6.234 | 3,456,367 | -0.03(-0.46%) |
Aug 03, 2009 | 6.118 | 6.407 | 6.099 | 6.263 | 6,536,060 | +0.22(+3.67%) |
Jul 31, 2009 | 6.041 | 6.147 | 5.944 | 6.041 | 3,650,166 | +0.00(+0.00%) |
Jul 30, 2009 | 5.896 | 6.118 | 5.722 | 6.041 | 14,576,742 | +0.64(+11.79%) |
Jul 29, 2009 | 5.597 | 5.790 | 5.259 | 5.404 | 4,758,276 | -0.17(-3.11%) |
Jul 28, 2009 | 5.751 | 5.944 | 5.500 | 5.578 | 4,262,354 | -0.20(-3.51%) |
Jul 27, 2009 | 5.800 | 5.819 | 5.597 | 5.780 | 3,216,440 | +0.12(+2.04%) |
Jul 24, 2009 | 5.626 | 5.713 | 5.471 | 5.664 | 1,728,299 | -0.05(-0.84%) |
Jul 23, 2009 | 5.597 | 5.814 | 5.549 | 5.713 | 3,114,461 | +0.10(+1.72%) |
Jul 22, 2009 | 5.423 | 5.655 | 5.346 | 5.616 | 2,874,150 | +0.14(+2.65%) |
Jul 21, 2009 | 5.500 | 5.500 | 5.288 | 5.471 | 4,046,178 | -0.02(-0.35%) |
Jul 20, 2009 | 5.549 | 5.732 | 5.423 | 5.491 | 4,392,697 | -0.01(-0.18%) |
Jul 17, 2009 | 5.336 | 5.549 | 5.221 | 5.500 | 3,461,324 | +0.16(+3.07%) |
Jul 16, 2009 | 5.114 | 5.414 | 5.066 | 5.336 | 5,059,826 | +0.17(+3.36%) |
Jul 15, 2009 | 4.921 | 5.249 | 4.921 | 5.163 | 5,887,769 | +0.34(+7.00%) |
Jul 14, 2009 | 4.748 | 4.825 | 4.661 | 4.825 | 3,331,023 | +0.07(+1.42%) |
Jul 13, 2009 | 4.613 | 4.757 | 4.487 | 4.757 | 2,519,618 | +0.04(+0.82%) |
Jul 10, 2009 | 4.420 | 4.757 | 4.323 | 4.719 | 5,696,134 | +0.27(+6.07%) |
Jul 09, 2009 | 4.265 | 4.478 | 4.169 | 4.449 | 8,975,240 | +0.33(+7.96%) |
Jul 08, 2009 | 4.188 | 4.227 | 3.976 | 4.120 | 3,433,953 | -0.01(-0.23%) |
Jul 07, 2009 | 4.304 | 4.342 | 4.082 | 4.130 | 3,138,214 | -0.15(-3.60%) |
Jul 06, 2009 | 4.506 | 4.555 | 4.207 | 4.285 | 2,547,341 | -0.21(-4.72%) |
Jul 02, 2009 | 4.506 | 4.622 | 4.333 | 4.497 | 2,579,661 | -0.07(-1.48%) |
Jul 01, 2009 | 4.555 | 4.709 | 4.487 | 4.564 | 2,228,411 | +0.01(+0.21%) |
Jun 30, 2009 | 4.584 | 4.622 | 4.410 | 4.555 | 3,379,891 | +0.02(+0.43%) |
Jun 29, 2009 | 4.342 | 4.574 | 4.323 | 4.535 | 3,323,555 | +0.18(+4.21%) |
Jun 26, 2009 | 4.323 | 4.487 | 4.246 | 4.352 | 6,697,808 | -0.01(-0.22%) |
Jun 25, 2009 | 4.313 | 4.371 | 4.140 | 4.362 | 1,379,727 | +0.11(+2.49%) |
Jun 24, 2009 | 4.178 | 4.352 | 4.178 | 4.256 | 2,138,374 | +0.13(+3.04%) |
Jun 23, 2009 | 4.198 | 4.236 | 3.956 | 4.130 | 2,494,139 | -0.06(-1.38%) |
Jun 22, 2009 | 4.516 | 4.526 | 4.159 | 4.188 | 2,323,228 | -0.36(-7.86%) |
Jun 19, 2009 | 4.545 | 4.661 | 4.497 | 4.545 | 3,647,231 | +0.05(+1.07%) |
Jun 18, 2009 | 4.642 | 4.757 | 4.429 | 4.497 | 3,306,552 | -0.17(-3.72%) |
Jun 17, 2009 | 4.584 | 4.844 | 4.391 | 4.670 | 3,495,222 | +0.09(+1.89%) |
Jun 16, 2009 | 4.526 | 4.738 | 4.516 | 4.584 | 3,998,212 | +0.06(+1.28%) |
Jun 15, 2009 | 4.593 | 4.661 | 4.420 | 4.526 | 2,759,520 | -0.17(-3.70%) |
Jun 12, 2009 | 4.767 | 4.815 | 4.632 | 4.699 | 3,273,668 | -0.10(-2.01%) |
Jun 11, 2009 | 4.709 | 4.844 | 4.699 | 4.796 | 2,895,697 | +0.13(+2.69%) |
Jun 10, 2009 | 4.777 | 4.825 | 4.613 | 4.670 | 3,813,690 | -0.02(-0.41%) |
Jun 09, 2009 | 4.458 | 4.748 | 4.439 | 4.690 | 3,829,803 | +0.39(+8.97%) |
Jun 08, 2009 | 4.285 | 4.429 | 4.227 | 4.304 | 1,228,751 | -0.09(-1.98%) |
Jun 05, 2009 | 4.439 | 4.516 | 4.313 | 4.391 | 1,555,836 | -0.01(-0.22%) |
Jun 04, 2009 | 4.439 | 4.613 | 4.304 | 4.400 | 2,632,924 | +0.03(+0.66%) |
Jun 03, 2009 | 4.381 | 4.449 | 4.227 | 4.371 | 2,446,260 | -0.04(-0.88%) |
Jun 02, 2009 | 4.613 | 4.651 | 4.352 | 4.410 | 4,711,204 | -0.24(-5.19%) |