Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.407 | 5.475 | 5.272 | 5.359 | 1,522,842 | -0.10(-1.77%) |
Aug 28, 2009 | 5.727 | 5.727 | 5.407 | 5.456 | 2,520,098 | -0.04(-0.70%) |
Aug 27, 2009 | 5.485 | 5.543 | 5.262 | 5.494 | 2,871,758 | -0.04(-0.70%) |
Aug 26, 2009 | 5.427 | 5.698 | 5.427 | 5.533 | 2,283,212 | +0.07(+1.24%) |
Aug 25, 2009 | 5.553 | 5.601 | 5.388 | 5.465 | 2,797,371 | -0.06(-1.05%) |
Aug 24, 2009 | 5.688 | 5.785 | 5.475 | 5.523 | 2,384,595 | -0.15(-2.73%) |
Aug 21, 2009 | 5.727 | 5.775 | 5.514 | 5.678 | 2,218,797 | +0.05(+0.86%) |
Aug 20, 2009 | 5.494 | 5.727 | 5.485 | 5.630 | 4,143,986 | +0.16(+3.01%) |
Aug 19, 2009 | 5.330 | 5.562 | 5.291 | 5.465 | 2,124,542 | +0.01(+0.18%) |
Aug 18, 2009 | 5.224 | 5.523 | 5.214 | 5.456 | 2,928,931 | +0.28(+5.42%) |
Aug 17, 2009 | 5.369 | 5.388 | 5.146 | 5.175 | 3,377,209 | -0.35(-6.30%) |
Aug 14, 2009 | 5.649 | 5.765 | 5.388 | 5.523 | 3,671,323 | -0.27(-4.67%) |
Aug 13, 2009 | 5.872 | 5.872 | 5.620 | 5.794 | 2,437,189 | -0.01(-0.17%) |
Aug 12, 2009 | 5.514 | 5.881 | 5.494 | 5.804 | 3,923,705 | +0.31(+5.63%) |
Aug 11, 2009 | 5.833 | 5.939 | 5.446 | 5.494 | 4,571,969 | -0.37(-6.27%) |
Aug 10, 2009 | 5.843 | 5.939 | 5.833 | 5.862 | 2,757,798 | -0.02(-0.33%) |
Aug 07, 2009 | 5.959 | 6.094 | 5.823 | 5.881 | 3,796,606 | +0.00(+0.00%) |
Aug 06, 2009 | 6.259 | 6.278 | 5.804 | 5.881 | 4,386,989 | -0.33(-5.30%) |
Aug 05, 2009 | 6.239 | 6.336 | 6.162 | 6.210 | 2,791,508 | -0.04(-0.62%) |
Aug 04, 2009 | 6.268 | 6.384 | 6.162 | 6.249 | 3,447,946 | -0.03(-0.46%) |
Aug 03, 2009 | 6.133 | 6.423 | 6.114 | 6.278 | 6,520,134 | +0.22(+3.67%) |
Jul 31, 2009 | 6.056 | 6.162 | 5.959 | 6.056 | 3,641,272 | +0.00(+0.00%) |
Jul 30, 2009 | 5.910 | 6.133 | 5.736 | 6.056 | 14,541,224 | +0.64(+11.79%) |
Jul 29, 2009 | 5.611 | 5.804 | 5.272 | 5.417 | 4,746,682 | -0.17(-3.11%) |
Jul 28, 2009 | 5.765 | 5.959 | 5.514 | 5.591 | 4,251,968 | -0.20(-3.51%) |
Jul 27, 2009 | 5.814 | 5.833 | 5.611 | 5.794 | 3,208,603 | +0.12(+2.04%) |
Jul 24, 2009 | 5.640 | 5.727 | 5.485 | 5.678 | 1,724,088 | -0.05(-0.84%) |
Jul 23, 2009 | 5.611 | 5.828 | 5.562 | 5.727 | 3,106,873 | +0.10(+1.72%) |
Jul 22, 2009 | 5.436 | 5.669 | 5.359 | 5.630 | 2,867,146 | +0.15(+2.65%) |
Jul 21, 2009 | 5.514 | 5.514 | 5.301 | 5.485 | 4,036,319 | -0.02(-0.35%) |
Jul 20, 2009 | 5.562 | 5.746 | 5.436 | 5.504 | 4,381,994 | -0.01(-0.18%) |
Jul 17, 2009 | 5.349 | 5.562 | 5.233 | 5.514 | 3,452,890 | +0.16(+3.07%) |
Jul 16, 2009 | 5.127 | 5.427 | 5.079 | 5.349 | 5,047,497 | +0.17(+3.36%) |
Jul 15, 2009 | 4.933 | 5.262 | 4.933 | 5.175 | 5,873,423 | +0.34(+7.00%) |
Jul 14, 2009 | 4.759 | 4.837 | 4.672 | 4.837 | 3,322,906 | +0.07(+1.42%) |
Jul 13, 2009 | 4.624 | 4.769 | 4.498 | 4.769 | 2,513,478 | +0.04(+0.82%) |
Jul 10, 2009 | 4.430 | 4.769 | 4.334 | 4.730 | 5,682,255 | +0.27(+6.07%) |
Jul 09, 2009 | 4.276 | 4.488 | 4.179 | 4.459 | 8,953,371 | +0.33(+7.96%) |
Jul 08, 2009 | 4.198 | 4.237 | 3.985 | 4.131 | 3,425,586 | -0.01(-0.23%) |
Jul 07, 2009 | 4.314 | 4.353 | 4.092 | 4.140 | 3,130,568 | -0.15(-3.60%) |
Jul 06, 2009 | 4.517 | 4.566 | 4.218 | 4.295 | 2,541,135 | -0.21(-4.72%) |
Jul 02, 2009 | 4.517 | 4.634 | 4.343 | 4.508 | 2,573,376 | -0.07(-1.48%) |
Jul 01, 2009 | 4.566 | 4.721 | 4.498 | 4.575 | 2,222,982 | +0.01(+0.21%) |
Jun 30, 2009 | 4.595 | 4.634 | 4.421 | 4.566 | 3,371,656 | +0.02(+0.43%) |
Jun 29, 2009 | 4.353 | 4.585 | 4.334 | 4.546 | 3,315,457 | +0.18(+4.21%) |
Jun 26, 2009 | 4.334 | 4.498 | 4.256 | 4.363 | 6,681,488 | -0.01(-0.22%) |
Jun 25, 2009 | 4.324 | 4.382 | 4.150 | 4.372 | 1,376,365 | +0.11(+2.49%) |
Jun 24, 2009 | 4.189 | 4.363 | 4.189 | 4.266 | 2,133,164 | +0.13(+3.04%) |
Jun 23, 2009 | 4.208 | 4.247 | 3.966 | 4.140 | 2,488,062 | -0.06(-1.38%) |
Jun 22, 2009 | 4.527 | 4.537 | 4.169 | 4.198 | 2,317,567 | -0.36(-7.86%) |
Jun 19, 2009 | 4.556 | 4.672 | 4.508 | 4.556 | 3,638,345 | +0.05(+1.07%) |
Jun 18, 2009 | 4.653 | 4.769 | 4.440 | 4.508 | 3,298,495 | -0.17(-3.72%) |
Jun 17, 2009 | 4.595 | 4.856 | 4.401 | 4.682 | 3,486,706 | +0.09(+1.89%) |
Jun 16, 2009 | 4.537 | 4.750 | 4.527 | 4.595 | 3,988,470 | +0.06(+1.28%) |
Jun 15, 2009 | 4.605 | 4.672 | 4.430 | 4.537 | 2,752,796 | -0.17(-3.70%) |
Jun 12, 2009 | 4.779 | 4.827 | 4.643 | 4.711 | 3,265,691 | -0.10(-2.01%) |
Jun 11, 2009 | 4.721 | 4.856 | 4.711 | 4.808 | 2,888,642 | +0.13(+2.69%) |
Jun 10, 2009 | 4.788 | 4.837 | 4.624 | 4.682 | 3,804,398 | -0.02(-0.41%) |
Jun 09, 2009 | 4.469 | 4.759 | 4.450 | 4.701 | 3,820,472 | +0.39(+8.97%) |
Jun 08, 2009 | 4.295 | 4.440 | 4.237 | 4.314 | 1,225,757 | -0.09(-1.98%) |
Jun 05, 2009 | 4.450 | 4.527 | 4.324 | 4.401 | 1,552,045 | -0.01(-0.22%) |
Jun 04, 2009 | 4.450 | 4.624 | 4.314 | 4.411 | 2,626,508 | +0.03(+0.66%) |
Jun 03, 2009 | 4.392 | 4.459 | 4.237 | 4.382 | 2,440,299 | -0.04(-0.88%) |
Jun 02, 2009 | 4.624 | 4.663 | 4.363 | 4.421 | 4,699,724 | -0.24(-5.19%) |