Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.447 | 5.454 | 5.373 | 5.454 | 2,690,625 | -0.01(-0.26%) |
Aug 28, 2009 | 5.524 | 5.524 | 5.413 | 5.468 | 2,602,331 | -0.02(-0.33%) |
Aug 27, 2009 | 5.449 | 5.486 | 5.383 | 5.486 | 3,196,856 | +0.03(+0.48%) |
Aug 26, 2009 | 5.431 | 5.474 | 5.397 | 5.460 | 4,306,894 | +0.01(+0.11%) |
Aug 25, 2009 | 5.553 | 5.589 | 5.425 | 5.454 | 6,065,214 | -0.12(-2.07%) |
Aug 24, 2009 | 5.559 | 5.603 | 5.528 | 5.569 | 4,028,653 | +0.01(+0.25%) |
Aug 21, 2009 | 5.532 | 5.573 | 5.508 | 5.555 | 2,886,062 | +0.06(+1.10%) |
Aug 20, 2009 | 5.516 | 5.553 | 5.466 | 5.494 | 3,131,855 | -0.02(-0.40%) |
Aug 19, 2009 | 5.496 | 5.524 | 5.437 | 5.516 | 2,630,615 | +0.01(+0.26%) |
Aug 18, 2009 | 5.383 | 5.502 | 5.362 | 5.502 | 3,449,585 | +0.17(+3.27%) |
Aug 17, 2009 | 5.470 | 5.475 | 5.288 | 5.328 | 5,692,925 | -0.22(-3.94%) |
Aug 14, 2009 | 5.615 | 5.615 | 5.504 | 5.546 | 3,180,324 | -0.03(-0.54%) |
Aug 13, 2009 | 5.649 | 5.706 | 5.555 | 5.577 | 2,797,847 | -0.10(-1.71%) |
Aug 12, 2009 | 5.601 | 5.696 | 5.555 | 5.674 | 3,546,811 | +0.08(+1.52%) |
Aug 11, 2009 | 5.654 | 5.692 | 5.546 | 5.589 | 3,001,785 | -0.08(-1.43%) |
Aug 10, 2009 | 5.597 | 5.672 | 5.575 | 5.670 | 3,485,380 | +0.08(+1.45%) |
Aug 07, 2009 | 5.534 | 5.605 | 5.478 | 5.589 | 3,102,135 | +0.06(+1.10%) |
Aug 06, 2009 | 5.571 | 5.605 | 5.480 | 5.528 | 3,052,967 | -0.06(-1.05%) |
Aug 05, 2009 | 5.613 | 5.656 | 5.508 | 5.587 | 2,947,186 | -0.08(-1.39%) |
Aug 04, 2009 | 5.700 | 5.732 | 5.643 | 5.665 | 2,949,112 | -0.03(-0.57%) |
Aug 03, 2009 | 5.706 | 5.714 | 5.656 | 5.698 | 4,769,031 | +0.02(+0.39%) |
Jul 31, 2009 | 5.617 | 5.690 | 5.595 | 5.676 | 2,937,765 | +0.03(+0.47%) |
Jul 30, 2009 | 5.583 | 5.668 | 5.571 | 5.649 | 4,379,737 | +0.09(+1.63%) |
Jul 29, 2009 | 5.817 | 5.817 | 5.494 | 5.559 | 7,841,115 | -0.35(-5.91%) |
Jul 28, 2009 | 5.845 | 5.926 | 5.765 | 5.908 | 6,331,677 | +0.03(+0.55%) |
Jul 27, 2009 | 5.849 | 5.936 | 5.837 | 5.876 | 7,084,868 | +0.12(+2.11%) |
Jul 24, 2009 | 5.688 | 5.755 | 5.686 | 5.755 | 6,390,602 | +0.07(+1.28%) |
Jul 23, 2009 | 5.738 | 5.773 | 5.639 | 5.682 | 7,639,702 | +0.03(+0.46%) |
Jul 22, 2009 | 5.658 | 5.662 | 5.571 | 5.656 | 4,899,909 | +0.07(+1.30%) |
Jul 21, 2009 | 5.722 | 5.722 | 5.565 | 5.583 | 5,005,526 | -0.07(-1.29%) |
Jul 20, 2009 | 5.676 | 5.752 | 5.615 | 5.656 | 6,115,639 | +0.01(+0.18%) |
Jul 17, 2009 | 5.577 | 5.656 | 5.569 | 5.645 | 6,998,881 | +0.06(+1.09%) |
Jul 16, 2009 | 5.433 | 5.601 | 5.401 | 5.585 | 7,070,016 | +0.14(+2.56%) |
Jul 15, 2009 | 5.351 | 5.466 | 5.306 | 5.445 | 7,669,071 | +0.15(+2.78%) |
Jul 14, 2009 | 5.302 | 5.351 | 5.243 | 5.298 | 5,798,736 | +0.01(+0.27%) |
Jul 13, 2009 | 5.173 | 5.288 | 5.165 | 5.284 | 4,493,855 | +0.04(+0.73%) |
Jul 10, 2009 | 5.197 | 5.252 | 5.145 | 5.245 | 4,251,147 | +0.05(+0.89%) |
Jul 09, 2009 | 5.140 | 5.227 | 5.117 | 5.199 | 5,104,337 | +0.10(+1.90%) |
Jul 08, 2009 | 5.001 | 5.114 | 5.001 | 5.102 | 9,355,142 | +0.08(+1.65%) |
Jul 07, 2009 | 5.050 | 5.050 | 4.991 | 5.019 | 5,318,191 | -0.03(-0.60%) |
Jul 06, 2009 | 5.027 | 5.050 | 4.949 | 5.050 | 3,733,009 | -0.01(-0.20%) |
Jul 02, 2009 | 5.090 | 5.096 | 4.999 | 5.060 | 4,146,286 | -0.02(-0.40%) |
Jul 01, 2009 | 5.072 | 5.098 | 5.050 | 5.080 | 5,472,392 | +0.04(+0.84%) |
Jun 30, 2009 | 5.050 | 5.116 | 4.943 | 5.037 | 7,952,550 | -0.00(-0.08%) |
Jun 29, 2009 | 5.037 | 5.132 | 4.989 | 5.042 | 12,224,996 | -0.07(-1.30%) |
Jun 26, 2009 | 5.052 | 5.145 | 5.033 | 5.108 | 3,091,995 | +0.04(+0.72%) |
Jun 25, 2009 | 5.048 | 5.114 | 5.031 | 5.072 | 2,697,289 | +0.14(+2.91%) |
Jun 24, 2009 | 4.965 | 5.025 | 4.918 | 4.928 | 3,789,544 | +0.04(+0.78%) |
Jun 23, 2009 | 5.015 | 5.050 | 4.880 | 4.890 | 5,377,161 | -0.10(-1.98%) |
Jun 22, 2009 | 5.033 | 5.050 | 4.949 | 4.989 | 3,803,218 | -0.07(-1.32%) |
Jun 19, 2009 | 5.161 | 5.161 | 5.046 | 5.056 | 3,535,220 | -0.04(-0.87%) |
Jun 18, 2009 | 5.001 | 5.118 | 4.995 | 5.100 | 4,932,283 | +0.08(+1.69%) |
Jun 17, 2009 | 5.088 | 5.122 | 4.918 | 5.015 | 8,229,593 | -0.10(-1.90%) |
Jun 16, 2009 | 5.260 | 5.296 | 5.090 | 5.112 | 4,323,643 | -0.13(-2.54%) |
Jun 15, 2009 | 5.260 | 5.270 | 5.203 | 5.245 | 3,537,939 | -0.02(-0.35%) |
Jun 12, 2009 | 5.203 | 5.282 | 5.203 | 5.264 | 2,639,507 | +0.03(+0.58%) |
Jun 11, 2009 | 5.153 | 5.272 | 5.136 | 5.233 | 4,001,136 | +0.06(+1.17%) |
Jun 10, 2009 | 5.302 | 5.302 | 5.103 | 5.173 | 4,262,915 | -0.05(-0.93%) |
Jun 09, 2009 | 5.316 | 5.316 | 5.191 | 5.221 | 3,354,349 | -0.04(-0.77%) |
Jun 08, 2009 | 5.252 | 5.284 | 5.171 | 5.262 | 5,710,749 | -0.07(-1.40%) |
Jun 05, 2009 | 5.324 | 5.338 | 5.252 | 5.336 | 3,366,172 | +0.06(+1.23%) |
Jun 04, 2009 | 5.276 | 5.318 | 5.231 | 5.272 | 2,920,724 | +0.04(+0.73%) |
Jun 03, 2009 | 5.286 | 5.316 | 5.145 | 5.233 | 4,116,630 | -0.11(-1.97%) |
Jun 02, 2009 | 5.346 | 5.346 | 5.241 | 5.338 | 4,381,529 | +0.02(+0.38%) |