Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.723 | 5.752 | 5.640 | 5.658 | 7,896,657 | -0.13(-2.32%) |
Aug 28, 2009 | 5.860 | 5.960 | 5.741 | 5.792 | 5,954,154 | +0.00(+0.00%) |
Aug 27, 2009 | 5.983 | 6.012 | 5.730 | 5.792 | 8,264,109 | -0.19(-3.11%) |
Aug 26, 2009 | 5.918 | 6.088 | 5.808 | 5.978 | 13,863,298 | +0.04(+0.64%) |
Aug 25, 2009 | 5.294 | 5.963 | 5.294 | 5.940 | 24,940,380 | +0.70(+13.40%) |
Aug 24, 2009 | 5.220 | 5.438 | 5.191 | 5.238 | 7,827,091 | +0.05(+0.91%) |
Aug 21, 2009 | 5.126 | 5.205 | 5.043 | 5.191 | 6,594,520 | +0.13(+2.57%) |
Aug 20, 2009 | 5.003 | 5.124 | 4.989 | 5.061 | 4,659,152 | +0.00(+0.09%) |
Aug 19, 2009 | 5.048 | 5.151 | 5.028 | 5.057 | 6,608,790 | -0.08(-1.61%) |
Aug 18, 2009 | 5.081 | 5.176 | 5.016 | 5.140 | 5,181,791 | +0.12(+2.32%) |
Aug 17, 2009 | 5.057 | 5.104 | 4.981 | 5.023 | 5,279,897 | -0.14(-2.69%) |
Aug 14, 2009 | 5.173 | 5.178 | 4.998 | 5.162 | 6,180,690 | -0.02(-0.43%) |
Aug 13, 2009 | 5.254 | 5.310 | 5.090 | 5.185 | 6,030,855 | -0.07(-1.32%) |
Aug 12, 2009 | 5.079 | 5.368 | 5.059 | 5.254 | 8,224,867 | +0.20(+3.95%) |
Aug 11, 2009 | 5.070 | 5.144 | 4.967 | 5.055 | 4,892,824 | -0.05(-0.97%) |
Aug 10, 2009 | 5.155 | 5.198 | 5.034 | 5.104 | 4,901,742 | -0.09(-1.81%) |
Aug 07, 2009 | 5.151 | 5.283 | 5.037 | 5.198 | 10,754,223 | +0.15(+2.89%) |
Aug 06, 2009 | 5.384 | 5.404 | 5.032 | 5.052 | 17,027,668 | -0.41(-7.51%) |
Aug 05, 2009 | 5.420 | 5.516 | 5.292 | 5.463 | 7,513,151 | +0.11(+2.14%) |
Aug 04, 2009 | 5.263 | 5.434 | 5.189 | 5.348 | 5,818,589 | +0.13(+2.40%) |
Aug 03, 2009 | 5.191 | 5.270 | 5.140 | 5.223 | 8,130,328 | +0.05(+1.00%) |
Jul 31, 2009 | 5.111 | 5.265 | 5.106 | 5.171 | 8,051,843 | +0.02(+0.35%) |
Jul 30, 2009 | 5.205 | 5.270 | 5.070 | 5.153 | 8,761,776 | +0.01(+0.13%) |
Jul 29, 2009 | 5.039 | 5.162 | 4.998 | 5.146 | 8,706,479 | +0.04(+0.83%) |
Jul 28, 2009 | 4.978 | 5.207 | 4.978 | 5.104 | 5,766,861 | +0.07(+1.29%) |
Jul 27, 2009 | 5.032 | 5.129 | 4.936 | 5.039 | 6,792,516 | -0.04(-0.84%) |
Jul 24, 2009 | 4.884 | 5.104 | 4.884 | 5.081 | 8,135,679 | +0.14(+2.91%) |
Jul 23, 2009 | 4.886 | 5.039 | 4.687 | 4.938 | 13,431,631 | +0.29(+6.17%) |
Jul 22, 2009 | 4.611 | 4.864 | 4.566 | 4.651 | 7,859,198 | -0.00(-0.05%) |
Jul 21, 2009 | 4.951 | 4.951 | 4.512 | 4.653 | 11,699,610 | -0.29(-5.81%) |
Jul 20, 2009 | 4.783 | 4.989 | 4.685 | 4.940 | 9,088,202 | +0.20(+4.21%) |
Jul 17, 2009 | 4.794 | 4.812 | 4.678 | 4.741 | 5,679,457 | -0.04(-0.84%) |
Jul 16, 2009 | 4.830 | 4.844 | 4.628 | 4.781 | 6,701,545 | -0.04(-0.79%) |
Jul 15, 2009 | 4.741 | 4.846 | 4.649 | 4.819 | 12,266,843 | +0.17(+3.67%) |
Jul 14, 2009 | 4.653 | 4.752 | 4.608 | 4.649 | 12,859,047 | -0.01(-0.14%) |
Jul 13, 2009 | 4.586 | 4.685 | 4.436 | 4.655 | 9,491,329 | +0.09(+2.06%) |
Jul 10, 2009 | 4.216 | 4.604 | 4.216 | 4.561 | 17,015,182 | +0.35(+8.19%) |
Jul 09, 2009 | 4.294 | 4.294 | 4.202 | 4.216 | 5,711,564 | -0.04(-0.84%) |
Jul 08, 2009 | 4.229 | 4.299 | 4.164 | 4.252 | 9,170,254 | +0.05(+1.28%) |
Jul 07, 2009 | 4.205 | 4.243 | 4.070 | 4.198 | 8,597,671 | -0.03(-0.64%) |
Jul 06, 2009 | 4.133 | 4.261 | 4.128 | 4.225 | 8,146,382 | +0.11(+2.67%) |
Jul 02, 2009 | 4.106 | 4.171 | 4.021 | 4.115 | 6,519,603 | -0.08(-1.87%) |
Jul 01, 2009 | 4.070 | 4.214 | 4.070 | 4.193 | 10,317,205 | +0.10(+2.41%) |
Jun 30, 2009 | 4.131 | 4.131 | 4.007 | 4.095 | 6,894,190 | -0.04(-0.87%) |
Jun 29, 2009 | 4.025 | 4.178 | 3.985 | 4.131 | 10,886,221 | +0.11(+2.62%) |
Jun 26, 2009 | 4.005 | 4.052 | 3.958 | 4.025 | 9,666,136 | +0.02(+0.39%) |
Jun 25, 2009 | 3.729 | 4.019 | 3.729 | 4.010 | 17,145,396 | +0.26(+7.07%) |
Jun 24, 2009 | 3.736 | 3.886 | 3.664 | 3.745 | 11,432,048 | +0.04(+1.15%) |
Jun 23, 2009 | 3.808 | 3.830 | 3.604 | 3.702 | 12,785,914 | -0.11(-2.88%) |
Jun 22, 2009 | 3.938 | 3.971 | 3.812 | 3.812 | 11,979,659 | -0.19(-4.82%) |
Jun 19, 2009 | 4.108 | 4.115 | 3.962 | 4.005 | 13,840,109 | -0.05(-1.16%) |
Jun 18, 2009 | 3.897 | 4.101 | 3.761 | 4.052 | 17,832,140 | +0.19(+5.00%) |
Jun 17, 2009 | 3.772 | 3.915 | 3.718 | 3.859 | 14,671,336 | +0.13(+3.55%) |
Jun 16, 2009 | 3.700 | 3.848 | 3.700 | 3.727 | 15,757,640 | +0.07(+1.96%) |
Jun 15, 2009 | 3.574 | 3.689 | 3.548 | 3.655 | 12,983,910 | -0.02(-0.49%) |
Jun 12, 2009 | 3.507 | 3.696 | 3.487 | 3.673 | 13,057,043 | +0.17(+5.00%) |
Jun 11, 2009 | 3.514 | 3.608 | 3.449 | 3.498 | 13,297,850 | -0.02(-0.57%) |
Jun 10, 2009 | 3.610 | 3.635 | 3.465 | 3.518 | 13,907,892 | -0.07(-1.88%) |
Jun 09, 2009 | 3.552 | 3.622 | 3.467 | 3.586 | 11,378,535 | +0.04(+1.01%) |
Jun 08, 2009 | 3.552 | 3.583 | 3.469 | 3.550 | 17,459,336 | -0.02(-0.50%) |
Jun 05, 2009 | 3.579 | 3.604 | 3.453 | 3.568 | 12,728,834 | +0.05(+1.47%) |
Jun 04, 2009 | 3.628 | 3.648 | 3.456 | 3.516 | 12,491,595 | -0.11(-3.09%) |
Jun 03, 2009 | 3.597 | 3.666 | 3.543 | 3.628 | 15,950,284 | -0.02(-0.49%) |
Jun 02, 2009 | 3.574 | 3.788 | 3.561 | 3.646 | 18,222,780 | +0.09(+2.59%) |