Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.403 | 5.419 | 5.284 | 5.323 | 51,749,712 | -0.17(-3.18%) |
Aug 28, 2009 | 5.466 | 5.500 | 5.370 | 5.498 | 50,869,896 | +0.09(+1.68%) |
Aug 27, 2009 | 5.400 | 5.412 | 5.244 | 5.407 | 44,339,516 | -0.03(-0.47%) |
Aug 26, 2009 | 5.377 | 5.466 | 5.312 | 5.433 | 35,320,688 | -0.01(-0.17%) |
Aug 25, 2009 | 5.615 | 5.647 | 5.433 | 5.442 | 42,831,412 | -0.14(-2.46%) |
Aug 24, 2009 | 5.594 | 5.678 | 5.556 | 5.580 | 59,346,824 | +0.03(+0.63%) |
Aug 21, 2009 | 5.454 | 5.580 | 5.428 | 5.545 | 45,744,952 | +0.18(+3.34%) |
Aug 20, 2009 | 5.354 | 5.496 | 5.328 | 5.365 | 44,493,176 | +0.01(+0.22%) |
Aug 19, 2009 | 5.167 | 5.417 | 5.123 | 5.354 | 50,379,000 | +0.10(+1.82%) |
Aug 18, 2009 | 5.223 | 5.302 | 5.200 | 5.258 | 33,210,000 | +0.04(+0.81%) |
Aug 17, 2009 | 5.307 | 5.354 | 5.151 | 5.216 | 62,872,252 | -0.30(-5.41%) |
Aug 14, 2009 | 5.706 | 5.713 | 5.438 | 5.514 | 48,770,592 | -0.17(-3.03%) |
Aug 13, 2009 | 5.598 | 5.764 | 5.482 | 5.687 | 71,879,712 | +0.18(+3.21%) |
Aug 12, 2009 | 5.494 | 5.598 | 5.279 | 5.510 | 50,788,256 | -0.03(-0.59%) |
Aug 11, 2009 | 5.685 | 5.701 | 5.473 | 5.542 | 52,969,524 | -0.17(-2.90%) |
Aug 10, 2009 | 5.661 | 5.766 | 5.638 | 5.708 | 40,106,088 | +0.01(+0.20%) |
Aug 07, 2009 | 5.810 | 5.822 | 5.673 | 5.696 | 63,125,116 | +0.00(+0.00%) |
Aug 06, 2009 | 5.710 | 5.794 | 5.582 | 5.696 | 131,197,736 | +0.26(+4.85%) |
Aug 05, 2009 | 5.475 | 5.589 | 5.372 | 5.433 | 80,088,688 | +0.04(+0.69%) |
Aug 04, 2009 | 5.218 | 5.484 | 5.179 | 5.396 | 100,609,656 | +0.19(+3.72%) |
Aug 03, 2009 | 5.137 | 5.251 | 5.097 | 5.202 | 69,532,608 | +0.21(+4.10%) |
Jul 31, 2009 | 4.932 | 5.090 | 4.929 | 4.997 | 79,909,968 | +0.03(+0.52%) |
Jul 30, 2009 | 4.918 | 5.020 | 4.869 | 4.971 | 54,000,080 | +0.17(+3.64%) |
Jul 29, 2009 | 4.766 | 4.829 | 4.713 | 4.797 | 49,067,412 | -0.10(-1.95%) |
Jul 28, 2009 | 4.953 | 4.962 | 4.759 | 4.892 | 58,395,880 | -0.11(-2.14%) |
Jul 27, 2009 | 4.981 | 5.051 | 4.927 | 4.999 | 42,745,060 | +0.04(+0.75%) |
Jul 24, 2009 | 4.895 | 4.967 | 4.857 | 4.962 | 39,147,484 | +0.03(+0.66%) |
Jul 23, 2009 | 4.757 | 4.943 | 4.743 | 4.929 | 62,742,448 | +0.18(+3.78%) |
Jul 22, 2009 | 4.694 | 4.821 | 4.661 | 4.750 | 55,832,444 | -0.03(-0.73%) |
Jul 21, 2009 | 4.806 | 4.883 | 4.682 | 4.785 | 62,117,356 | +0.04(+0.79%) |
Jul 20, 2009 | 4.771 | 4.825 | 4.678 | 4.748 | 58,481,212 | +0.06(+1.24%) |
Jul 17, 2009 | 4.587 | 4.755 | 4.540 | 4.689 | 78,963,152 | +0.07(+1.51%) |
Jul 16, 2009 | 4.419 | 4.657 | 4.398 | 4.619 | 75,034,736 | +0.14(+3.18%) |
Jul 15, 2009 | 4.384 | 4.515 | 4.379 | 4.477 | 72,711,848 | +0.18(+4.12%) |
Jul 14, 2009 | 4.300 | 4.340 | 4.235 | 4.300 | 52,083,468 | +0.05(+1.21%) |
Jul 13, 2009 | 4.160 | 4.251 | 4.055 | 4.249 | 56,577,352 | +0.09(+2.13%) |
Jul 10, 2009 | 4.090 | 4.179 | 4.025 | 4.160 | 45,530,236 | -0.02(-0.45%) |
Jul 09, 2009 | 4.100 | 4.242 | 4.100 | 4.179 | 56,509,988 | +0.13(+3.11%) |
Jul 08, 2009 | 4.095 | 4.195 | 3.944 | 4.053 | 73,318,024 | -0.05(-1.19%) |
Jul 07, 2009 | 4.177 | 4.207 | 4.060 | 4.102 | 53,154,664 | -0.08(-1.84%) |
Jul 06, 2009 | 4.223 | 4.223 | 3.986 | 4.179 | 73,830,400 | -0.17(-4.02%) |
Jul 02, 2009 | 4.512 | 4.517 | 4.328 | 4.354 | 51,236,404 | -0.23(-5.03%) |
Jul 01, 2009 | 4.738 | 4.771 | 4.578 | 4.585 | 46,637,316 | -0.04(-0.81%) |
Jun 30, 2009 | 4.596 | 4.703 | 4.536 | 4.622 | 66,857,292 | +0.09(+1.90%) |
Jun 29, 2009 | 4.638 | 4.638 | 4.524 | 4.536 | 41,784,752 | -0.04(-0.92%) |
Jun 26, 2009 | 4.566 | 4.624 | 4.498 | 4.578 | 61,708,468 | +0.01(+0.15%) |
Jun 25, 2009 | 4.491 | 4.582 | 4.447 | 4.571 | 74,602,336 | +0.01(+0.26%) |
Jun 24, 2009 | 4.545 | 4.650 | 4.498 | 4.559 | 57,497,572 | +0.07(+1.50%) |
Jun 23, 2009 | 4.554 | 4.571 | 4.377 | 4.491 | 67,676,864 | -0.02(-0.46%) |
Jun 22, 2009 | 4.724 | 4.736 | 4.498 | 4.512 | 76,990,024 | -0.37(-7.59%) |
Jun 19, 2009 | 5.137 | 5.163 | 4.862 | 4.883 | 102,827,152 | -0.21(-4.12%) |
Jun 18, 2009 | 5.184 | 5.244 | 5.039 | 5.093 | 52,542,316 | -0.07(-1.31%) |
Jun 17, 2009 | 5.202 | 5.244 | 4.969 | 5.160 | 84,093,720 | -0.09(-1.77%) |
Jun 16, 2009 | 5.489 | 5.521 | 5.209 | 5.253 | 69,171,920 | -0.20(-3.70%) |
Jun 15, 2009 | 5.487 | 5.547 | 5.291 | 5.455 | 64,722,948 | -0.10(-1.82%) |
Jun 12, 2009 | 5.561 | 5.612 | 5.447 | 5.556 | 49,119,636 | -0.11(-1.93%) |
Jun 11, 2009 | 5.605 | 5.748 | 5.545 | 5.666 | 66,463,684 | +0.09(+1.63%) |
Jun 10, 2009 | 5.438 | 5.612 | 5.412 | 5.575 | 83,570,336 | +0.24(+4.55%) |
Jun 09, 2009 | 5.412 | 5.442 | 5.218 | 5.333 | 52,361,032 | -0.01(-0.17%) |
Jun 08, 2009 | 5.314 | 5.387 | 5.174 | 5.342 | 60,107,436 | -0.08(-1.55%) |
Jun 05, 2009 | 5.603 | 5.617 | 5.361 | 5.426 | 54,624,700 | -0.03(-0.47%) |
Jun 04, 2009 | 5.398 | 5.491 | 5.307 | 5.452 | 55,258,032 | +0.16(+3.09%) |
Jun 03, 2009 | 5.484 | 5.505 | 5.221 | 5.288 | 73,630,816 | -0.33(-5.81%) |
Jun 02, 2009 | 5.659 | 5.661 | 5.496 | 5.615 | 55,261,452 | -0.10(-1.75%) |