Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.910 | 5.910 | 5.760 | 5.810 | 11,103,246 | +0.06(+1.04%) |
Aug 28, 2009 | 5.580 | 5.830 | 5.580 | 5.750 | 6,763,408 | +0.14(+2.50%) |
Aug 27, 2009 | 5.700 | 5.860 | 5.520 | 5.610 | 5,885,269 | -0.13(-2.26%) |
Aug 26, 2009 | 5.710 | 5.940 | 5.640 | 5.740 | 9,384,842 | +0.05(+0.88%) |
Aug 25, 2009 | 5.610 | 5.820 | 5.570 | 5.690 | 10,987,296 | +0.19(+3.45%) |
Aug 24, 2009 | 5.550 | 5.750 | 5.480 | 5.500 | 5,267,239 | +0.00(+0.00%) |
Aug 21, 2009 | 5.320 | 5.510 | 5.240 | 5.500 | 8,401,026 | +0.26(+4.96%) |
Aug 20, 2009 | 5.080 | 5.321 | 5.080 | 5.240 | 7,100,581 | +0.16(+3.15%) |
Aug 19, 2009 | 5.120 | 5.180 | 5.050 | 5.080 | 4,635,370 | -0.09(-1.74%) |
Aug 18, 2009 | 5.190 | 5.220 | 5.130 | 5.170 | 4,206,287 | +0.07(+1.37%) |
Aug 17, 2009 | 5.190 | 5.230 | 5.090 | 5.100 | 5,046,356 | -0.29(-5.38%) |
Aug 14, 2009 | 5.500 | 5.530 | 5.210 | 5.390 | 4,669,600 | -0.09(-1.64%) |
Aug 13, 2009 | 5.550 | 5.630 | 5.400 | 5.480 | 5,398,512 | +0.00(+0.00%) |
Aug 12, 2009 | 5.290 | 5.550 | 5.290 | 5.480 | 5,428,452 | +0.15(+2.81%) |
Aug 11, 2009 | 5.250 | 5.440 | 5.020 | 5.330 | 9,815,536 | +0.22(+4.31%) |
Aug 10, 2009 | 5.210 | 5.240 | 5.040 | 5.110 | 5,998,954 | -0.14(-2.67%) |
Aug 07, 2009 | 5.340 | 5.400 | 5.210 | 5.250 | 6,362,417 | +0.02(+0.38%) |
Aug 06, 2009 | 5.350 | 5.370 | 5.170 | 5.230 | 4,445,769 | -0.08(-1.51%) |
Aug 05, 2009 | 5.270 | 5.360 | 5.120 | 5.310 | 6,658,760 | +0.06(+1.14%) |
Aug 04, 2009 | 5.100 | 5.250 | 5.060 | 5.250 | 6,273,595 | +0.14(+2.74%) |
Aug 03, 2009 | 5.160 | 5.200 | 5.010 | 5.110 | 6,930,803 | +0.00(+0.00%) |
Jul 31, 2009 | 5.120 | 5.200 | 5.060 | 5.110 | 3,650,975 | -0.03(-0.58%) |
Jul 30, 2009 | 5.250 | 5.250 | 5.070 | 5.140 | 5,690,581 | -0.04(-0.77%) |
Jul 29, 2009 | 5.160 | 5.230 | 5.110 | 5.180 | 5,268,566 | -0.01(-0.19%) |
Jul 28, 2009 | 5.040 | 5.240 | 5.000 | 5.190 | 14,780,292 | +0.09(+1.76%) |
Jul 27, 2009 | 5.020 | 5.110 | 4.920 | 5.100 | 3,879,800 | +0.07(+1.39%) |
Jul 24, 2009 | 4.900 | 5.140 | 4.800 | 5.030 | 7,335,887 | +0.11(+2.24%) |
Jul 23, 2009 | 4.950 | 4.960 | 4.670 | 4.920 | 7,355,613 | +0.14(+2.93%) |
Jul 22, 2009 | 4.530 | 4.900 | 4.450 | 4.780 | 7,818,670 | +0.21(+4.60%) |
Jul 21, 2009 | 4.800 | 4.830 | 4.450 | 4.570 | 4,902,185 | -0.18(-3.79%) |
Jul 20, 2009 | 4.590 | 4.870 | 4.520 | 4.750 | 6,440,404 | +0.14(+3.04%) |
Jul 17, 2009 | 4.720 | 4.740 | 4.530 | 4.610 | 4,549,893 | -0.07(-1.50%) |
Jul 16, 2009 | 4.760 | 4.800 | 4.580 | 4.680 | 5,557,844 | -0.12(-2.50%) |
Jul 15, 2009 | 4.720 | 4.820 | 4.620 | 4.800 | 10,636,136 | +0.17(+3.67%) |
Jul 14, 2009 | 4.500 | 4.630 | 4.430 | 4.630 | 5,870,629 | +0.13(+2.89%) |
Jul 13, 2009 | 4.471 | 4.500 | 4.360 | 4.500 | 8,253,007 | +0.14(+3.21%) |
Jul 10, 2009 | 4.240 | 4.400 | 4.210 | 4.360 | 5,044,035 | +0.07(+1.63%) |
Jul 09, 2009 | 4.250 | 4.395 | 4.190 | 4.290 | 6,285,006 | +0.11(+2.63%) |
Jul 08, 2009 | 4.090 | 4.290 | 4.090 | 4.180 | 10,389,122 | +0.08(+1.95%) |
Jul 07, 2009 | 4.150 | 4.160 | 4.080 | 4.100 | 6,733,795 | -0.04(-0.97%) |
Jul 06, 2009 | 4.170 | 4.270 | 4.080 | 4.140 | 8,573,536 | -0.05(-1.19%) |
Jul 02, 2009 | 4.230 | 4.300 | 4.120 | 4.190 | 6,586,621 | -0.17(-3.90%) |
Jul 01, 2009 | 4.315 | 4.465 | 4.250 | 4.360 | 7,712,283 | +0.09(+2.11%) |
Jun 30, 2009 | 4.260 | 4.345 | 4.020 | 4.270 | 8,983,789 | -0.05(-1.16%) |
Jun 29, 2009 | 4.300 | 4.350 | 4.200 | 4.320 | 4,817,685 | +0.01(+0.23%) |
Jun 26, 2009 | 4.120 | 4.330 | 4.040 | 4.310 | 20,353,572 | +0.17(+4.11%) |
Jun 25, 2009 | 4.000 | 4.210 | 3.900 | 4.140 | 8,855,456 | +0.17(+4.28%) |
Jun 24, 2009 | 3.850 | 4.010 | 3.790 | 3.970 | 5,815,342 | +0.19(+5.03%) |
Jun 23, 2009 | 3.900 | 3.940 | 3.720 | 3.780 | 9,372,253 | -0.10(-2.58%) |
Jun 22, 2009 | 4.030 | 4.060 | 3.850 | 3.880 | 8,572,408 | -0.22(-5.37%) |
Jun 19, 2009 | 4.250 | 4.250 | 4.040 | 4.100 | 7,402,780 | -0.10(-2.38%) |
Jun 18, 2009 | 4.160 | 4.200 | 4.020 | 4.200 | 5,308,092 | +0.07(+1.69%) |
Jun 17, 2009 | 4.040 | 4.200 | 3.960 | 4.130 | 8,527,363 | +0.11(+2.74%) |
Jun 16, 2009 | 4.095 | 4.200 | 4.010 | 4.020 | 10,697,400 | -0.12(-2.90%) |
Jun 15, 2009 | 4.120 | 4.160 | 4.010 | 4.140 | 10,900,230 | -0.06(-1.43%) |
Jun 12, 2009 | 4.240 | 4.320 | 4.160 | 4.200 | 6,532,464 | -0.06(-1.41%) |
Jun 11, 2009 | 4.280 | 4.360 | 4.210 | 4.260 | 9,393,126 | -0.06(-1.39%) |
Jun 10, 2009 | 4.540 | 4.550 | 4.220 | 4.320 | 14,187,005 | -0.17(-3.79%) |
Jun 09, 2009 | 4.340 | 4.540 | 4.230 | 4.490 | 15,957,050 | +0.23(+5.40%) |
Jun 08, 2009 | 4.220 | 4.360 | 4.130 | 4.260 | 15,127,266 | -0.10(-2.29%) |
Jun 05, 2009 | 4.430 | 4.470 | 4.280 | 4.360 | 19,519,992 | -0.06(-1.36%) |
Jun 04, 2009 | 4.280 | 4.420 | 4.220 | 4.420 | 53,988,256 | +0.13(+3.03%) |
Jun 03, 2009 | 4.840 | 4.690 | 4.250 | 4.290 | 28,675,292 | -0.74(-14.71%) |
Jun 02, 2009 | 4.840 | 5.200 | 4.750 | 5.030 | 7,218,481 | +0.17(+3.50%) |