Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.404 | 5.472 | 5.269 | 5.356 | 1,523,794 | -0.10(-1.77%) |
Aug 28, 2009 | 5.723 | 5.723 | 5.404 | 5.452 | 2,521,673 | -0.04(-0.70%) |
Aug 27, 2009 | 5.481 | 5.539 | 5.259 | 5.491 | 2,873,553 | -0.04(-0.70%) |
Aug 26, 2009 | 5.423 | 5.694 | 5.423 | 5.530 | 2,284,639 | +0.07(+1.24%) |
Aug 25, 2009 | 5.549 | 5.597 | 5.385 | 5.462 | 2,799,120 | -0.06(-1.05%) |
Aug 24, 2009 | 5.684 | 5.781 | 5.472 | 5.520 | 2,386,086 | -0.15(-2.73%) |
Aug 21, 2009 | 5.723 | 5.771 | 5.510 | 5.675 | 2,220,184 | +0.05(+0.86%) |
Aug 20, 2009 | 5.491 | 5.723 | 5.481 | 5.626 | 4,146,576 | +0.16(+3.01%) |
Aug 19, 2009 | 5.327 | 5.559 | 5.288 | 5.462 | 2,125,870 | +0.01(+0.18%) |
Aug 18, 2009 | 5.220 | 5.520 | 5.211 | 5.452 | 2,930,761 | +0.28(+5.42%) |
Aug 17, 2009 | 5.365 | 5.385 | 5.143 | 5.172 | 3,379,320 | -0.35(-6.30%) |
Aug 14, 2009 | 5.646 | 5.762 | 5.385 | 5.520 | 3,673,617 | -0.27(-4.67%) |
Aug 13, 2009 | 5.868 | 5.868 | 5.617 | 5.791 | 2,438,713 | -0.01(-0.17%) |
Aug 12, 2009 | 5.510 | 5.878 | 5.491 | 5.800 | 3,926,157 | +0.31(+5.63%) |
Aug 11, 2009 | 5.829 | 5.936 | 5.443 | 5.491 | 4,574,827 | -0.37(-6.27%) |
Aug 10, 2009 | 5.839 | 5.936 | 5.829 | 5.858 | 2,759,521 | -0.02(-0.33%) |
Aug 07, 2009 | 5.955 | 6.090 | 5.820 | 5.878 | 3,798,979 | +0.00(+0.00%) |
Aug 06, 2009 | 6.255 | 6.274 | 5.800 | 5.878 | 4,389,731 | -0.33(-5.30%) |
Aug 05, 2009 | 6.235 | 6.332 | 6.158 | 6.206 | 2,793,252 | -0.04(-0.62%) |
Aug 04, 2009 | 6.264 | 6.380 | 6.158 | 6.245 | 3,450,100 | -0.03(-0.46%) |
Aug 03, 2009 | 6.129 | 6.419 | 6.110 | 6.274 | 6,524,209 | +0.22(+3.67%) |
Jul 31, 2009 | 6.052 | 6.158 | 5.955 | 6.052 | 3,643,548 | +0.00(+0.00%) |
Jul 30, 2009 | 5.907 | 6.129 | 5.733 | 6.052 | 14,550,312 | +0.64(+11.79%) |
Jul 29, 2009 | 5.607 | 5.800 | 5.269 | 5.414 | 4,749,649 | -0.17(-3.11%) |
Jul 28, 2009 | 5.762 | 5.955 | 5.510 | 5.588 | 4,254,626 | -0.20(-3.51%) |
Jul 27, 2009 | 5.810 | 5.829 | 5.607 | 5.791 | 3,210,608 | +0.12(+2.04%) |
Jul 24, 2009 | 5.636 | 5.723 | 5.481 | 5.675 | 1,725,165 | -0.05(-0.84%) |
Jul 23, 2009 | 5.607 | 5.825 | 5.559 | 5.723 | 3,108,815 | +0.10(+1.72%) |
Jul 22, 2009 | 5.433 | 5.665 | 5.356 | 5.626 | 2,868,938 | +0.15(+2.65%) |
Jul 21, 2009 | 5.510 | 5.510 | 5.298 | 5.481 | 4,038,842 | -0.02(-0.35%) |
Jul 20, 2009 | 5.559 | 5.742 | 5.433 | 5.501 | 4,384,733 | -0.01(-0.18%) |
Jul 17, 2009 | 5.346 | 5.559 | 5.230 | 5.510 | 3,455,048 | +0.16(+3.07%) |
Jul 16, 2009 | 5.124 | 5.423 | 5.075 | 5.346 | 5,050,652 | +0.17(+3.36%) |
Jul 15, 2009 | 4.930 | 5.259 | 4.930 | 5.172 | 5,877,094 | +0.34(+7.00%) |
Jul 14, 2009 | 4.756 | 4.834 | 4.669 | 4.834 | 3,324,983 | +0.07(+1.42%) |
Jul 13, 2009 | 4.621 | 4.766 | 4.495 | 4.766 | 2,515,049 | +0.04(+0.82%) |
Jul 10, 2009 | 4.428 | 4.766 | 4.331 | 4.727 | 5,685,806 | +0.27(+6.07%) |
Jul 09, 2009 | 4.273 | 4.486 | 4.176 | 4.457 | 8,958,967 | +0.33(+7.96%) |
Jul 08, 2009 | 4.196 | 4.234 | 3.983 | 4.128 | 3,427,727 | -0.01(-0.23%) |
Jul 07, 2009 | 4.312 | 4.350 | 4.089 | 4.138 | 3,132,524 | -0.15(-3.60%) |
Jul 06, 2009 | 4.515 | 4.563 | 4.215 | 4.292 | 2,542,723 | -0.21(-4.72%) |
Jul 02, 2009 | 4.515 | 4.631 | 4.341 | 4.505 | 2,574,984 | -0.07(-1.48%) |
Jul 01, 2009 | 4.563 | 4.718 | 4.495 | 4.573 | 2,224,371 | +0.01(+0.21%) |
Jun 30, 2009 | 4.592 | 4.631 | 4.418 | 4.563 | 3,373,763 | +0.02(+0.43%) |
Jun 29, 2009 | 4.350 | 4.582 | 4.331 | 4.544 | 3,317,529 | +0.18(+4.21%) |
Jun 26, 2009 | 4.331 | 4.495 | 4.254 | 4.360 | 6,685,664 | -0.01(-0.22%) |
Jun 25, 2009 | 4.321 | 4.379 | 4.147 | 4.370 | 1,377,225 | +0.11(+2.49%) |
Jun 24, 2009 | 4.186 | 4.360 | 4.186 | 4.263 | 2,134,497 | +0.13(+3.04%) |
Jun 23, 2009 | 4.205 | 4.244 | 3.964 | 4.138 | 2,489,617 | -0.06(-1.38%) |
Jun 22, 2009 | 4.524 | 4.534 | 4.167 | 4.196 | 2,319,016 | -0.36(-7.86%) |
Jun 19, 2009 | 4.553 | 4.669 | 4.505 | 4.553 | 3,640,619 | +0.05(+1.07%) |
Jun 18, 2009 | 4.650 | 4.766 | 4.437 | 4.505 | 3,300,556 | -0.17(-3.72%) |
Jun 17, 2009 | 4.592 | 4.853 | 4.399 | 4.679 | 3,488,885 | +0.09(+1.89%) |
Jun 16, 2009 | 4.534 | 4.747 | 4.524 | 4.592 | 3,990,963 | +0.06(+1.28%) |
Jun 15, 2009 | 4.602 | 4.669 | 4.428 | 4.534 | 2,754,517 | -0.17(-3.70%) |
Jun 12, 2009 | 4.776 | 4.824 | 4.640 | 4.708 | 3,267,732 | -0.10(-2.01%) |
Jun 11, 2009 | 4.718 | 4.853 | 4.708 | 4.805 | 2,890,447 | +0.13(+2.69%) |
Jun 10, 2009 | 4.785 | 4.834 | 4.621 | 4.679 | 3,806,775 | -0.02(-0.41%) |
Jun 09, 2009 | 4.466 | 4.756 | 4.447 | 4.698 | 3,822,859 | +0.39(+8.97%) |
Jun 08, 2009 | 4.292 | 4.437 | 4.234 | 4.312 | 1,226,524 | -0.09(-1.98%) |
Jun 05, 2009 | 4.447 | 4.524 | 4.321 | 4.399 | 1,553,015 | -0.01(-0.22%) |
Jun 04, 2009 | 4.447 | 4.621 | 4.312 | 4.408 | 2,628,150 | +0.03(+0.66%) |
Jun 03, 2009 | 4.389 | 4.457 | 4.234 | 4.379 | 2,441,824 | -0.04(-0.88%) |
Jun 02, 2009 | 4.621 | 4.660 | 4.360 | 4.418 | 4,702,662 | -0.24(-5.19%) |