Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.050 | 6.140 | 5.890 | 5.930 | 8,552,260 | -0.24(-3.89%) |
Aug 28, 2009 | 5.840 | 6.215 | 5.820 | 6.170 | 13,099,984 | +0.39(+6.75%) |
Aug 27, 2009 | 5.720 | 5.800 | 5.590 | 5.780 | 5,550,937 | +0.06(+1.05%) |
Aug 26, 2009 | 5.670 | 5.790 | 5.590 | 5.720 | 8,002,763 | +0.02(+0.35%) |
Aug 25, 2009 | 5.790 | 5.800 | 5.650 | 5.700 | 8,518,431 | +0.06(+1.06%) |
Aug 24, 2009 | 5.850 | 5.880 | 5.600 | 5.640 | 7,244,386 | -0.19(-3.26%) |
Aug 21, 2009 | 5.950 | 5.990 | 5.770 | 5.830 | 9,951,578 | +0.19(+3.37%) |
Aug 20, 2009 | 5.600 | 5.650 | 5.520 | 5.640 | 4,825,427 | +0.03(+0.53%) |
Aug 19, 2009 | 5.410 | 5.615 | 5.380 | 5.610 | 10,320,821 | +0.02(+0.36%) |
Aug 18, 2009 | 5.310 | 5.620 | 5.270 | 5.590 | 8,319,659 | +0.36(+6.88%) |
Aug 17, 2009 | 5.450 | 5.470 | 5.200 | 5.230 | 7,627,385 | -0.37(-6.61%) |
Aug 14, 2009 | 5.670 | 5.720 | 5.480 | 5.600 | 4,641,007 | -0.11(-1.93%) |
Aug 13, 2009 | 5.900 | 5.900 | 5.650 | 5.710 | 8,573,939 | -0.13(-2.23%) |
Aug 12, 2009 | 5.580 | 5.900 | 5.580 | 5.840 | 9,336,266 | +0.27(+4.85%) |
Aug 11, 2009 | 5.690 | 5.740 | 5.430 | 5.570 | 11,364,570 | -0.18(-3.13%) |
Aug 10, 2009 | 5.580 | 5.770 | 5.530 | 5.750 | 10,073,224 | +0.17(+3.05%) |
Aug 07, 2009 | 5.400 | 5.610 | 5.343 | 5.580 | 6,002,915 | +0.28(+5.28%) |
Aug 06, 2009 | 5.430 | 5.435 | 5.280 | 5.300 | 5,413,620 | -0.12(-2.21%) |
Aug 05, 2009 | 5.450 | 5.470 | 5.370 | 5.420 | 11,956,413 | +0.01(+0.18%) |
Aug 04, 2009 | 5.480 | 5.690 | 5.340 | 5.410 | 11,154,537 | -0.13(-2.35%) |
Aug 03, 2009 | 5.400 | 5.560 | 5.370 | 5.540 | 13,445,697 | +0.22(+4.14%) |
Jul 31, 2009 | 5.050 | 5.360 | 4.940 | 5.320 | 12,603,524 | +0.30(+5.98%) |
Jul 30, 2009 | 4.820 | 5.110 | 4.500 | 5.020 | 21,639,136 | -0.11(-2.14%) |
Jul 29, 2009 | 5.360 | 5.400 | 5.070 | 5.130 | 12,995,491 | -0.24(-4.47%) |
Jul 28, 2009 | 5.370 | 5.410 | 5.270 | 5.370 | 6,620,574 | +0.02(+0.37%) |
Jul 27, 2009 | 5.420 | 5.550 | 5.290 | 5.350 | 8,526,693 | -0.17(-3.08%) |
Jul 24, 2009 | 5.470 | 5.540 | 5.300 | 5.520 | 5,498,528 | -0.01(-0.18%) |
Jul 23, 2009 | 5.150 | 5.640 | 5.150 | 5.530 | 17,414,716 | +0.35(+6.76%) |
Jul 22, 2009 | 4.880 | 5.330 | 4.830 | 5.180 | 11,094,748 | +0.24(+4.86%) |
Jul 21, 2009 | 4.910 | 4.940 | 4.700 | 4.940 | 12,558,722 | -0.01(-0.20%) |
Jul 20, 2009 | 4.840 | 4.990 | 4.840 | 4.950 | 9,708,548 | +0.05(+1.02%) |
Jul 17, 2009 | 4.880 | 4.940 | 4.710 | 4.900 | 6,424,958 | +0.09(+1.87%) |
Jul 16, 2009 | 4.860 | 4.940 | 4.640 | 4.810 | 8,625,468 | -0.10(-2.04%) |
Jul 15, 2009 | 4.700 | 4.990 | 4.620 | 4.910 | 10,745,894 | +0.34(+7.44%) |
Jul 14, 2009 | 4.310 | 4.770 | 4.240 | 4.570 | 8,406,017 | +0.23(+5.30%) |
Jul 13, 2009 | 4.110 | 4.400 | 3.960 | 4.340 | 10,588,941 | +0.26(+6.37%) |
Jul 10, 2009 | 4.090 | 4.110 | 3.940 | 4.080 | 7,167,271 | -0.05(-1.21%) |
Jul 09, 2009 | 4.040 | 4.170 | 3.950 | 4.130 | 7,813,326 | +0.09(+2.23%) |
Jul 08, 2009 | 4.100 | 4.100 | 4.000 | 4.040 | 7,685,791 | -0.07(-1.70%) |
Jul 07, 2009 | 4.150 | 4.190 | 4.010 | 4.110 | 8,838,032 | -0.05(-1.20%) |
Jul 06, 2009 | 4.090 | 4.200 | 3.970 | 4.160 | 6,974,486 | +0.05(+1.22%) |
Jul 02, 2009 | 4.260 | 4.280 | 4.100 | 4.110 | 5,416,391 | -0.21(-4.86%) |
Jul 01, 2009 | 4.210 | 4.380 | 4.150 | 4.320 | 7,370,080 | +0.17(+4.10%) |
Jun 30, 2009 | 4.090 | 4.190 | 4.050 | 4.150 | 6,640,661 | +0.06(+1.47%) |
Jun 29, 2009 | 4.150 | 4.250 | 4.040 | 4.090 | 8,786,672 | -0.12(-2.85%) |
Jun 26, 2009 | 4.190 | 4.250 | 4.100 | 4.210 | 5,622,905 | -0.01(-0.24%) |
Jun 25, 2009 | 4.228 | 4.320 | 4.037 | 4.220 | 9,403,579 | +0.15(+3.69%) |
Jun 24, 2009 | 4.030 | 4.180 | 4.010 | 4.070 | 6,092,530 | +0.04(+0.99%) |
Jun 23, 2009 | 3.980 | 4.070 | 3.950 | 4.030 | 3,823,080 | +0.06(+1.51%) |
Jun 22, 2009 | 4.220 | 4.230 | 3.890 | 3.970 | 5,959,865 | -0.38(-8.74%) |
Jun 19, 2009 | 4.320 | 4.390 | 4.250 | 4.350 | 6,878,637 | +0.11(+2.59%) |
Jun 18, 2009 | 4.100 | 4.260 | 4.000 | 4.240 | 5,446,446 | +0.14(+3.41%) |
Jun 17, 2009 | 4.140 | 4.220 | 3.990 | 4.100 | 10,299,417 | -0.04(-0.97%) |
Jun 16, 2009 | 4.260 | 4.375 | 4.130 | 4.140 | 6,931,627 | -0.06(-1.43%) |
Jun 15, 2009 | 4.340 | 4.370 | 4.120 | 4.200 | 5,013,617 | -0.20(-4.55%) |
Jun 12, 2009 | 4.580 | 4.600 | 4.350 | 4.400 | 4,894,772 | -0.22(-4.76%) |
Jun 11, 2009 | 4.280 | 4.730 | 4.220 | 4.620 | 10,224,522 | +0.35(+8.20%) |
Jun 10, 2009 | 4.220 | 4.360 | 4.090 | 4.270 | 6,618,787 | +0.06(+1.43%) |
Jun 09, 2009 | 4.110 | 4.270 | 4.060 | 4.210 | 7,249,662 | +0.08(+1.94%) |
Jun 08, 2009 | 4.060 | 4.160 | 3.930 | 4.130 | 4,422,608 | +0.03(+0.73%) |
Jun 05, 2009 | 4.170 | 4.230 | 4.050 | 4.100 | 6,308,302 | -0.05(-1.20%) |
Jun 04, 2009 | 3.970 | 4.170 | 3.960 | 4.150 | 4,919,402 | +0.17(+4.27%) |
Jun 03, 2009 | 4.060 | 4.100 | 3.910 | 3.980 | 4,551,005 | -0.17(-4.10%) |
Jun 02, 2009 | 4.190 | 4.250 | 4.070 | 4.150 | 6,167,904 | -0.08(-1.89%) |