Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.471 | 5.514 | 5.437 | 5.512 | 19,731,598 | -0.05(-0.98%) |
Aug 28, 2009 | 5.668 | 5.677 | 5.509 | 5.567 | 37,981,880 | -0.03(-0.59%) |
Aug 27, 2009 | 5.561 | 5.637 | 5.459 | 5.600 | 26,970,202 | +0.03(+0.63%) |
Aug 26, 2009 | 5.529 | 5.606 | 5.491 | 5.565 | 26,081,234 | +0.01(+0.19%) |
Aug 25, 2009 | 5.559 | 5.676 | 5.541 | 5.555 | 43,252,196 | +0.03(+0.60%) |
Aug 24, 2009 | 5.559 | 5.614 | 5.494 | 5.521 | 24,887,304 | +0.01(+0.22%) |
Aug 21, 2009 | 5.385 | 5.530 | 5.382 | 5.509 | 31,526,736 | +0.18(+3.41%) |
Aug 20, 2009 | 5.255 | 5.350 | 5.232 | 5.328 | 21,362,916 | +0.08(+1.44%) |
Aug 19, 2009 | 5.093 | 5.293 | 5.081 | 5.252 | 22,741,194 | +0.08(+1.58%) |
Aug 18, 2009 | 5.117 | 5.196 | 5.103 | 5.170 | 23,862,824 | +0.09(+1.85%) |
Aug 17, 2009 | 5.120 | 5.128 | 5.063 | 5.076 | 25,431,152 | -0.21(-3.95%) |
Aug 14, 2009 | 5.367 | 5.375 | 5.188 | 5.285 | 24,029,188 | -0.10(-1.77%) |
Aug 13, 2009 | 5.376 | 5.388 | 5.267 | 5.381 | 34,370,104 | +0.05(+0.91%) |
Aug 12, 2009 | 5.194 | 5.406 | 5.190 | 5.332 | 35,113,980 | +0.13(+2.59%) |
Aug 11, 2009 | 5.273 | 5.273 | 5.169 | 5.197 | 27,758,050 | -0.11(-2.08%) |
Aug 10, 2009 | 5.305 | 5.340 | 5.249 | 5.308 | 25,794,634 | -0.03(-0.57%) |
Aug 07, 2009 | 5.306 | 5.417 | 5.262 | 5.338 | 31,417,258 | +0.13(+2.53%) |
Aug 06, 2009 | 5.281 | 5.290 | 5.158 | 5.206 | 26,867,340 | -0.02(-0.43%) |
Aug 05, 2009 | 5.259 | 5.273 | 5.150 | 5.229 | 30,854,724 | +0.00(+0.09%) |
Aug 04, 2009 | 5.203 | 5.278 | 5.194 | 5.225 | 30,406,408 | -0.00(-0.05%) |
Aug 03, 2009 | 5.196 | 5.249 | 5.135 | 5.227 | 35,220,608 | +0.13(+2.58%) |
Jul 31, 2009 | 5.079 | 5.161 | 5.069 | 5.096 | 35,853,712 | -0.01(-0.21%) |
Jul 30, 2009 | 5.088 | 5.191 | 5.058 | 5.107 | 34,428,536 | +0.11(+2.19%) |
Jul 29, 2009 | 4.990 | 5.023 | 4.935 | 4.997 | 29,556,890 | -0.03(-0.57%) |
Jul 28, 2009 | 4.994 | 5.058 | 4.926 | 5.026 | 43,389,716 | +0.02(+0.39%) |
Jul 27, 2009 | 5.026 | 5.058 | 4.960 | 5.007 | 28,632,112 | -0.02(-0.30%) |
Jul 24, 2009 | 4.957 | 5.031 | 4.926 | 5.022 | 24,210,352 | +0.04(+0.73%) |
Jul 23, 2009 | 4.801 | 5.028 | 4.796 | 4.985 | 38,658,588 | +0.19(+3.88%) |
Jul 22, 2009 | 4.782 | 4.870 | 4.772 | 4.799 | 30,271,190 | -0.03(-0.69%) |
Jul 21, 2009 | 4.825 | 4.841 | 4.714 | 4.832 | 35,551,296 | +0.09(+1.92%) |
Jul 20, 2009 | 4.696 | 4.763 | 4.655 | 4.742 | 32,446,072 | +0.10(+2.09%) |
Jul 17, 2009 | 4.619 | 4.657 | 4.569 | 4.645 | 31,849,918 | +0.03(+0.76%) |
Jul 16, 2009 | 4.492 | 4.639 | 4.484 | 4.610 | 41,000,376 | +0.10(+2.28%) |
Jul 15, 2009 | 4.339 | 4.520 | 4.336 | 4.507 | 41,051,408 | +0.27(+6.25%) |
Jul 14, 2009 | 4.228 | 4.249 | 4.169 | 4.242 | 40,793,572 | +0.02(+0.57%) |
Jul 13, 2009 | 4.080 | 4.218 | 4.077 | 4.218 | 37,365,900 | +0.19(+4.74%) |
Jul 10, 2009 | 4.024 | 4.074 | 3.983 | 4.027 | 36,879,152 | -0.03(-0.71%) |
Jul 09, 2009 | 4.107 | 4.122 | 4.036 | 4.056 | 41,176,596 | -0.01(-0.26%) |
Jul 08, 2009 | 4.069 | 4.107 | 3.980 | 4.066 | 55,998,240 | +0.03(+0.86%) |
Jul 07, 2009 | 4.204 | 4.204 | 4.031 | 4.031 | 41,373,812 | -0.18(-4.18%) |
Jul 06, 2009 | 4.104 | 4.215 | 4.092 | 4.207 | 28,904,350 | +0.02(+0.43%) |
Jul 02, 2009 | 4.289 | 4.289 | 4.180 | 4.189 | 36,883,496 | -0.21(-4.78%) |
Jul 01, 2009 | 4.389 | 4.478 | 4.386 | 4.399 | 33,993,116 | +0.05(+1.22%) |
Jun 30, 2009 | 4.423 | 4.455 | 4.286 | 4.346 | 43,357,600 | -0.07(-1.61%) |
Jun 29, 2009 | 4.345 | 4.428 | 4.322 | 4.417 | 24,430,264 | +0.10(+2.35%) |
Jun 26, 2009 | 4.340 | 4.360 | 4.293 | 4.316 | 22,169,876 | -0.04(-0.94%) |
Jun 25, 2009 | 4.243 | 4.381 | 4.233 | 4.357 | 48,784,100 | +0.17(+3.98%) |
Jun 24, 2009 | 4.264 | 4.320 | 4.149 | 4.190 | 52,069,680 | -0.04(-1.04%) |
Jun 23, 2009 | 4.261 | 4.289 | 4.202 | 4.234 | 36,328,552 | -0.01(-0.18%) |
Jun 22, 2009 | 4.392 | 4.404 | 4.242 | 4.242 | 40,229,580 | -0.22(-4.89%) |
Jun 19, 2009 | 4.533 | 4.545 | 4.422 | 4.460 | 35,162,868 | -0.01(-0.27%) |
Jun 18, 2009 | 4.434 | 4.522 | 4.399 | 4.472 | 37,066,580 | +0.06(+1.30%) |
Jun 17, 2009 | 4.420 | 4.489 | 4.384 | 4.414 | 43,614,396 | -0.01(-0.27%) |
Jun 16, 2009 | 4.579 | 4.587 | 4.423 | 4.427 | 38,664,240 | -0.13(-2.92%) |
Jun 15, 2009 | 4.640 | 4.646 | 4.508 | 4.560 | 39,596,868 | -0.19(-4.02%) |
Jun 12, 2009 | 4.676 | 4.754 | 4.654 | 4.751 | 25,208,664 | +0.04(+0.80%) |
Jun 11, 2009 | 4.707 | 4.831 | 4.701 | 4.713 | 43,464,824 | +0.03(+0.65%) |
Jun 10, 2009 | 4.787 | 4.787 | 4.572 | 4.682 | 45,215,288 | -0.02(-0.39%) |
Jun 09, 2009 | 4.728 | 4.749 | 4.664 | 4.701 | 36,120,364 | +0.01(+0.19%) |
Jun 08, 2009 | 4.602 | 4.770 | 4.563 | 4.692 | 35,281,712 | -0.02(-0.51%) |
Jun 05, 2009 | 4.752 | 4.781 | 4.631 | 4.716 | 55,250,012 | +0.04(+0.87%) |
Jun 04, 2009 | 4.619 | 4.687 | 4.563 | 4.675 | 33,357,410 | +0.06(+1.35%) |
Jun 03, 2009 | 4.619 | 4.628 | 4.519 | 4.613 | 34,738,320 | -0.06(-1.26%) |
Jun 02, 2009 | 4.628 | 4.720 | 4.608 | 4.672 | 36,712,196 | +0.01(+0.32%) |