Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.547 | 5.599 | 5.471 | 5.560 | 3,340,482 | -0.09(-1.53%) |
Aug 28, 2009 | 5.788 | 5.794 | 5.599 | 5.646 | 2,376,765 | -0.06(-1.02%) |
Aug 27, 2009 | 5.634 | 5.733 | 5.504 | 5.705 | 2,074,500 | +0.05(+0.82%) |
Aug 26, 2009 | 5.479 | 5.682 | 5.473 | 5.659 | 5,684,380 | +0.11(+2.06%) |
Aug 25, 2009 | 5.539 | 5.642 | 5.481 | 5.544 | 4,078,218 | +0.08(+1.40%) |
Aug 24, 2009 | 5.766 | 5.783 | 5.443 | 5.468 | 5,420,417 | -0.24(-4.18%) |
Aug 21, 2009 | 5.738 | 6.025 | 5.612 | 5.706 | 5,433,719 | +0.09(+1.56%) |
Aug 20, 2009 | 5.615 | 5.663 | 5.595 | 5.618 | 3,117,707 | +0.00(+0.02%) |
Aug 19, 2009 | 5.442 | 5.631 | 5.442 | 5.617 | 7,515,956 | +0.01(+0.24%) |
Aug 18, 2009 | 5.549 | 5.638 | 5.522 | 5.604 | 6,062,246 | -0.02(-0.37%) |
Aug 17, 2009 | 5.615 | 5.710 | 5.541 | 5.625 | 4,322,401 | -0.21(-3.53%) |
Aug 14, 2009 | 5.884 | 5.916 | 5.756 | 5.830 | 3,474,313 | -0.04(-0.70%) |
Aug 13, 2009 | 5.897 | 5.982 | 5.819 | 5.871 | 3,548,730 | +0.09(+1.56%) |
Aug 12, 2009 | 5.698 | 5.842 | 5.698 | 5.781 | 4,053,037 | -0.01(-0.19%) |
Aug 11, 2009 | 5.831 | 5.871 | 5.708 | 5.792 | 4,660,082 | -0.16(-2.70%) |
Aug 10, 2009 | 5.954 | 5.964 | 5.803 | 5.953 | 7,022,296 | +0.00(+0.08%) |
Aug 07, 2009 | 5.588 | 6.037 | 5.475 | 5.948 | 16,105,890 | +0.07(+1.22%) |
Aug 06, 2009 | 5.991 | 6.053 | 5.841 | 5.876 | 5,801,818 | -0.11(-1.89%) |
Aug 05, 2009 | 6.021 | 6.114 | 5.885 | 5.989 | 7,521,456 | -0.01(-0.14%) |
Aug 04, 2009 | 6.179 | 6.235 | 5.957 | 5.998 | 8,641,448 | -0.19(-3.13%) |
Aug 03, 2009 | 6.274 | 6.320 | 6.107 | 6.192 | 5,536,483 | -0.01(-0.12%) |
Jul 31, 2009 | 6.024 | 6.225 | 5.993 | 6.199 | 6,092,943 | +0.18(+2.93%) |
Jul 30, 2009 | 5.918 | 6.066 | 5.893 | 6.022 | 5,547,417 | +0.18(+3.08%) |
Jul 29, 2009 | 5.796 | 5.854 | 5.746 | 5.842 | 7,030,443 | -0.03(-0.54%) |
Jul 28, 2009 | 6.043 | 6.043 | 5.766 | 5.874 | 5,771,507 | -0.21(-3.40%) |
Jul 27, 2009 | 6.003 | 6.088 | 5.985 | 6.081 | 4,317,871 | +0.10(+1.69%) |
Jul 24, 2009 | 5.980 | 5.998 | 5.850 | 5.980 | 11,904 | +0.05(+0.80%) |
Jul 23, 2009 | 5.687 | 5.999 | 5.687 | 5.932 | 6,506,489 | +0.11(+1.92%) |
Jul 22, 2009 | 5.767 | 5.893 | 5.670 | 5.820 | 7,034,389 | +0.05(+0.89%) |
Jul 21, 2009 | 5.711 | 5.785 | 5.627 | 5.769 | 7,711,305 | +0.14(+2.40%) |
Jul 20, 2009 | 5.773 | 5.814 | 5.603 | 5.634 | 47,073,944 | +0.03(+0.48%) |
Jul 17, 2009 | 5.538 | 5.611 | 5.404 | 5.608 | 23,601,096 | +0.11(+2.06%) |
Jul 16, 2009 | 5.355 | 5.536 | 5.325 | 5.494 | 29,740,604 | +0.14(+2.68%) |
Jul 15, 2009 | 5.374 | 5.441 | 5.322 | 5.351 | 65,811,444 | +0.09(+1.64%) |
Jul 14, 2009 | 5.247 | 5.346 | 5.187 | 5.265 | 22,035,802 | -0.03(-0.51%) |
Jul 13, 2009 | 5.162 | 5.297 | 5.148 | 5.291 | 7,087,103 | +0.22(+4.32%) |
Jul 10, 2009 | 4.987 | 5.116 | 4.981 | 5.072 | 4,256,188 | +0.05(+1.09%) |
Jul 09, 2009 | 4.992 | 5.147 | 4.942 | 5.018 | 7,373,197 | +0.03(+0.61%) |
Jul 08, 2009 | 5.013 | 5.059 | 4.875 | 4.987 | 7,389,088 | -0.02(-0.36%) |
Jul 07, 2009 | 5.074 | 5.103 | 4.985 | 5.005 | 3,301,498 | -0.09(-1.74%) |
Jul 06, 2009 | 5.250 | 5.256 | 5.027 | 5.094 | 4,168,724 | -0.06(-1.18%) |
Jul 02, 2009 | 5.245 | 5.485 | 5.144 | 5.155 | 5,549,447 | -0.22(-4.12%) |
Jul 01, 2009 | 5.246 | 5.617 | 5.240 | 5.376 | 8,892,528 | +0.24(+4.64%) |
Jun 30, 2009 | 4.855 | 5.170 | 4.833 | 5.138 | 8,199,695 | +0.25(+5.10%) |
Jun 29, 2009 | 4.889 | 4.937 | 4.821 | 4.889 | 6,434,003 | -0.00(-0.10%) |
Jun 26, 2009 | 4.988 | 5.052 | 4.884 | 4.894 | 7,959,204 | -0.10(-2.05%) |
Jun 25, 2009 | 4.780 | 5.015 | 4.778 | 4.996 | 9,493,037 | +0.21(+4.45%) |
Jun 24, 2009 | 4.588 | 4.814 | 4.588 | 4.783 | 8,958,403 | +0.20(+4.32%) |
Jun 23, 2009 | 4.683 | 4.739 | 4.481 | 4.585 | 7,221,986 | -0.04(-0.82%) |
Jun 22, 2009 | 4.864 | 4.903 | 4.615 | 4.622 | 7,629,579 | -0.34(-6.79%) |
Jun 19, 2009 | 4.644 | 4.982 | 4.626 | 4.959 | 13,755,580 | +0.34(+7.35%) |
Jun 18, 2009 | 4.505 | 4.633 | 4.462 | 4.620 | 9,722,849 | +0.06(+1.23%) |
Jun 17, 2009 | 4.643 | 4.666 | 4.422 | 4.564 | 13,728,714 | -0.13(-2.72%) |
Jun 16, 2009 | 4.602 | 4.822 | 4.516 | 4.692 | 12,889,291 | +0.29(+6.55%) |
Jun 15, 2009 | 4.581 | 4.633 | 4.353 | 4.403 | 10,708,689 | -0.36(-7.61%) |
Jun 12, 2009 | 4.758 | 4.828 | 4.665 | 4.766 | 10,509,352 | -0.06(-1.16%) |
Jun 11, 2009 | 4.807 | 4.842 | 4.743 | 4.822 | 16,726,911 | +0.02(+0.35%) |
Jun 10, 2009 | 4.606 | 4.852 | 4.606 | 4.805 | 14,759,794 | +0.21(+4.64%) |
Jun 09, 2009 | 4.448 | 4.670 | 4.386 | 4.592 | 12,080,180 | +0.16(+3.71%) |
Jun 08, 2009 | 4.334 | 4.481 | 4.302 | 4.428 | 8,802,227 | +0.04(+0.94%) |
Jun 05, 2009 | 4.296 | 4.508 | 4.215 | 4.386 | 11,214,549 | +0.13(+3.12%) |
Jun 04, 2009 | 3.971 | 4.273 | 3.926 | 4.254 | 10,405,052 | +0.36(+9.21%) |
Jun 03, 2009 | 3.930 | 3.939 | 3.827 | 3.895 | 16,799,792 | -0.03(-0.71%) |
Jun 02, 2009 | 4.020 | 4.059 | 3.886 | 3.923 | 12,457,816 | -0.07(-1.80%) |