Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.481 | 5.503 | 5.380 | 5.440 | 1,380,149 | -0.15(-2.64%) |
Aug 28, 2009 | 5.681 | 5.708 | 5.498 | 5.588 | 1,045,481 | +0.02(+0.29%) |
Aug 27, 2009 | 5.521 | 5.600 | 5.327 | 5.572 | 1,552,889 | +0.04(+0.75%) |
Aug 26, 2009 | 5.518 | 5.602 | 5.465 | 5.530 | 1,384,970 | -0.00(-0.09%) |
Aug 25, 2009 | 5.543 | 5.648 | 5.516 | 5.535 | 1,736,651 | +0.04(+0.72%) |
Aug 24, 2009 | 5.564 | 5.615 | 5.456 | 5.495 | 1,979,466 | -0.04(-0.66%) |
Aug 21, 2009 | 5.411 | 5.548 | 5.386 | 5.532 | 1,572,213 | +0.21(+3.94%) |
Aug 20, 2009 | 5.194 | 5.337 | 5.163 | 5.322 | 1,064,459 | +0.11(+2.13%) |
Aug 19, 2009 | 5.024 | 5.236 | 5.014 | 5.211 | 1,486,277 | +0.08(+1.58%) |
Aug 18, 2009 | 5.057 | 5.157 | 5.012 | 5.130 | 1,493,679 | +0.07(+1.35%) |
Aug 17, 2009 | 5.143 | 5.146 | 4.992 | 5.062 | 2,892,151 | -0.26(-4.81%) |
Aug 14, 2009 | 5.451 | 5.459 | 5.216 | 5.318 | 2,774,731 | -0.16(-2.84%) |
Aug 13, 2009 | 5.437 | 5.473 | 5.302 | 5.473 | 1,876,857 | +0.10(+1.80%) |
Aug 12, 2009 | 5.243 | 5.465 | 5.233 | 5.376 | 2,611,508 | +0.14(+2.58%) |
Aug 11, 2009 | 5.348 | 5.360 | 5.202 | 5.241 | 2,610,991 | -0.16(-2.88%) |
Aug 10, 2009 | 5.406 | 5.454 | 5.310 | 5.397 | 1,772,661 | -0.05(-0.90%) |
Aug 07, 2009 | 5.354 | 5.521 | 5.283 | 5.446 | 2,457,877 | +0.27(+5.12%) |
Aug 06, 2009 | 5.311 | 5.359 | 5.154 | 5.181 | 1,930,257 | -0.09(-1.78%) |
Aug 05, 2009 | 5.330 | 5.332 | 5.171 | 5.275 | 1,317,785 | -0.04(-0.75%) |
Aug 04, 2009 | 5.182 | 5.341 | 5.160 | 5.314 | 2,944,450 | +0.09(+1.80%) |
Aug 03, 2009 | 5.119 | 5.230 | 5.052 | 5.221 | 2,442,575 | +0.21(+4.28%) |
Jul 31, 2009 | 4.987 | 5.097 | 4.979 | 5.006 | 1,157,822 | -0.00(-0.06%) |
Jul 30, 2009 | 5.006 | 5.112 | 4.970 | 5.009 | 2,713,828 | +0.12(+2.54%) |
Jul 29, 2009 | 4.895 | 4.936 | 4.834 | 4.885 | 901,361 | -0.06(-1.28%) |
Jul 28, 2009 | 4.911 | 4.997 | 4.841 | 4.949 | 1,791,701 | +0.02(+0.45%) |
Jul 27, 2009 | 4.916 | 4.978 | 4.850 | 4.927 | 1,631,033 | +0.00(+0.03%) |
Jul 24, 2009 | 4.793 | 4.925 | 4.757 | 4.925 | 1,691,213 | +0.09(+1.84%) |
Jul 23, 2009 | 4.601 | 4.896 | 4.590 | 4.836 | 2,285,772 | +0.24(+5.11%) |
Jul 22, 2009 | 4.518 | 4.652 | 4.507 | 4.601 | 1,099,468 | +0.04(+0.91%) |
Jul 21, 2009 | 4.628 | 4.634 | 4.433 | 4.560 | 2,374,011 | +0.02(+0.35%) |
Jul 20, 2009 | 4.488 | 4.564 | 4.465 | 4.544 | 2,104,956 | +0.13(+2.84%) |
Jul 17, 2009 | 4.456 | 4.460 | 4.378 | 4.418 | 942,670 | -0.03(-0.68%) |
Jul 16, 2009 | 4.294 | 4.480 | 4.286 | 4.448 | 1,542,970 | +0.13(+2.98%) |
Jul 15, 2009 | 4.209 | 4.339 | 4.184 | 4.320 | 1,574,498 | +0.25(+6.21%) |
Jul 14, 2009 | 4.005 | 4.075 | 3.958 | 4.067 | 1,654,184 | +0.07(+1.63%) |
Jul 13, 2009 | 3.837 | 4.010 | 3.835 | 4.002 | 1,381,609 | +0.18(+4.74%) |
Jul 10, 2009 | 3.780 | 3.873 | 3.738 | 3.821 | 1,595,464 | -0.00(-0.12%) |
Jul 09, 2009 | 3.857 | 3.888 | 3.786 | 3.826 | 1,112,711 | +0.00(+0.12%) |
Jul 08, 2009 | 3.873 | 3.900 | 3.705 | 3.821 | 2,713,425 | -0.03(-0.70%) |
Jul 07, 2009 | 4.023 | 4.031 | 3.848 | 3.848 | 1,393,518 | -0.19(-4.72%) |
Jul 06, 2009 | 4.029 | 4.064 | 3.916 | 4.039 | 1,256,617 | -0.07(-1.82%) |
Jul 02, 2009 | 4.224 | 4.224 | 4.091 | 4.113 | 2,034,189 | -0.25(-5.68%) |
Jul 01, 2009 | 4.332 | 4.442 | 4.332 | 4.361 | 1,623,675 | +0.09(+2.12%) |
Jun 30, 2009 | 4.315 | 4.356 | 4.199 | 4.271 | 1,753,608 | -0.05(-1.25%) |
Jun 29, 2009 | 4.274 | 4.342 | 4.178 | 4.325 | 1,483,268 | +0.08(+1.91%) |
Jun 26, 2009 | 4.191 | 4.293 | 4.166 | 4.244 | 967,539 | +0.01(+0.25%) |
Jun 25, 2009 | 4.118 | 4.234 | 4.106 | 4.233 | 2,418,411 | +0.21(+5.19%) |
Jun 24, 2009 | 3.980 | 4.108 | 3.978 | 4.024 | 1,431,089 | +0.08(+2.14%) |
Jun 23, 2009 | 4.012 | 4.037 | 3.886 | 3.940 | 3,415,031 | -0.06(-1.55%) |
Jun 22, 2009 | 4.196 | 4.199 | 3.972 | 4.002 | 2,153,705 | -0.27(-6.25%) |
Jun 19, 2009 | 4.347 | 4.369 | 4.234 | 4.269 | 2,112,471 | +0.00(+0.11%) |
Jun 18, 2009 | 4.202 | 4.277 | 4.130 | 4.264 | 1,690,873 | +0.07(+1.59%) |
Jun 17, 2009 | 4.194 | 4.283 | 4.099 | 4.197 | 3,365,809 | -0.01(-0.23%) |
Jun 16, 2009 | 4.421 | 4.431 | 4.170 | 4.207 | 2,407,711 | -0.15(-3.50%) |
Jun 15, 2009 | 4.480 | 4.480 | 4.267 | 4.360 | 3,858,539 | -0.22(-4.71%) |
Jun 12, 2009 | 4.533 | 4.584 | 4.444 | 4.575 | 2,156,090 | -0.01(-0.32%) |
Jun 11, 2009 | 4.577 | 4.698 | 4.577 | 4.590 | 2,706,029 | +0.04(+0.87%) |
Jun 10, 2009 | 4.679 | 4.679 | 4.425 | 4.550 | 2,685,956 | -0.03(-0.73%) |
Jun 09, 2009 | 4.534 | 4.647 | 4.512 | 4.584 | 2,354,883 | +0.08(+1.84%) |
Jun 08, 2009 | 4.448 | 4.577 | 4.382 | 4.501 | 2,660,005 | -0.06(-1.29%) |
Jun 05, 2009 | 4.676 | 4.685 | 4.474 | 4.560 | 4,959,511 | -0.03(-0.69%) |
Jun 04, 2009 | 4.504 | 4.591 | 4.412 | 4.591 | 4,043,805 | +0.13(+2.99%) |
Jun 03, 2009 | 4.533 | 4.555 | 4.369 | 4.458 | 4,218,535 | -0.16(-3.44%) |
Jun 02, 2009 | 4.528 | 4.652 | 4.496 | 4.617 | 6,256,916 | +0.06(+1.32%) |