Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.280 | 6.394 | 6.210 | 6.333 | 9,447,812 | -0.11(-1.63%) |
Aug 28, 2009 | 6.587 | 6.701 | 6.403 | 6.438 | 8,263,648 | -0.13(-2.00%) |
Aug 27, 2009 | 6.561 | 6.578 | 6.358 | 6.569 | 11,892,077 | +0.03(+0.40%) |
Aug 26, 2009 | 6.464 | 6.745 | 6.376 | 6.543 | 14,005,757 | +0.08(+1.22%) |
Aug 25, 2009 | 6.271 | 6.499 | 6.254 | 6.464 | 12,589,191 | +0.25(+3.95%) |
Aug 24, 2009 | 6.262 | 6.578 | 6.157 | 6.218 | 12,052,657 | -0.04(-0.56%) |
Aug 21, 2009 | 5.990 | 6.254 | 5.990 | 6.254 | 9,259,659 | +0.29(+4.85%) |
Aug 20, 2009 | 5.833 | 6.113 | 5.833 | 5.964 | 6,498,809 | +0.18(+3.03%) |
Aug 19, 2009 | 5.841 | 5.955 | 5.762 | 5.789 | 5,331,183 | -0.13(-2.22%) |
Aug 18, 2009 | 5.894 | 5.955 | 5.833 | 5.920 | 5,368,084 | +0.11(+1.81%) |
Aug 17, 2009 | 5.929 | 5.990 | 5.745 | 5.815 | 7,015,738 | -0.34(-5.56%) |
Aug 14, 2009 | 6.262 | 6.306 | 6.078 | 6.157 | 7,246,785 | -0.20(-3.17%) |
Aug 13, 2009 | 6.359 | 6.394 | 6.236 | 6.359 | 8,289,855 | +0.04(+0.69%) |
Aug 12, 2009 | 6.052 | 6.438 | 5.990 | 6.315 | 10,322,145 | +0.16(+2.56%) |
Aug 11, 2009 | 6.140 | 6.192 | 5.982 | 6.157 | 9,090,310 | -0.05(-0.85%) |
Aug 10, 2009 | 6.508 | 6.508 | 6.140 | 6.210 | 14,828,863 | -0.29(-4.45%) |
Aug 07, 2009 | 6.447 | 6.832 | 6.210 | 6.499 | 19,592,918 | +0.11(+1.65%) |
Aug 06, 2009 | 6.341 | 6.490 | 6.315 | 6.394 | 12,930,063 | -0.03(-0.41%) |
Aug 05, 2009 | 6.315 | 6.455 | 6.096 | 6.420 | 18,470,174 | +0.16(+2.54%) |
Aug 04, 2009 | 6.043 | 6.490 | 6.008 | 6.261 | 17,875,638 | +0.16(+2.57%) |
Aug 03, 2009 | 6.175 | 6.175 | 5.947 | 6.104 | 11,908,228 | +0.03(+0.43%) |
Jul 31, 2009 | 6.008 | 6.096 | 5.955 | 6.078 | 7,928,878 | +0.06(+1.02%) |
Jul 30, 2009 | 5.964 | 6.096 | 5.868 | 6.017 | 11,478,449 | +0.03(+0.44%) |
Jul 29, 2009 | 5.631 | 6.008 | 5.569 | 5.990 | 16,478,587 | +0.29(+5.08%) |
Jul 28, 2009 | 5.438 | 5.745 | 5.403 | 5.701 | 12,439,780 | +0.26(+4.84%) |
Jul 27, 2009 | 5.455 | 5.640 | 5.394 | 5.438 | 11,094,702 | +0.00(+0.00%) |
Jul 24, 2009 | 5.227 | 5.499 | 5.157 | 5.438 | 476 | +0.12(+2.31%) |
Jul 23, 2009 | 5.148 | 5.350 | 4.894 | 5.315 | 22,579,256 | +0.25(+5.03%) |
Jul 22, 2009 | 5.262 | 5.455 | 5.061 | 5.061 | 16,037,285 | -0.25(-4.79%) |
Jul 21, 2009 | 5.569 | 5.587 | 5.008 | 5.315 | 14,482,615 | -0.18(-3.35%) |
Jul 20, 2009 | 5.271 | 5.647 | 5.262 | 5.499 | 14,877,363 | +0.17(+3.12%) |
Jul 17, 2009 | 5.385 | 5.447 | 5.271 | 5.333 | 7,541,016 | -0.04(-0.65%) |
Jul 16, 2009 | 5.368 | 5.464 | 5.280 | 5.368 | 8,921,761 | -0.04(-0.65%) |
Jul 15, 2009 | 5.350 | 5.491 | 5.219 | 5.403 | 17,579,438 | +0.16(+3.01%) |
Jul 14, 2009 | 5.140 | 5.306 | 5.122 | 5.245 | 9,750,428 | +0.01(+0.17%) |
Jul 13, 2009 | 5.131 | 5.306 | 5.122 | 5.236 | 13,153,480 | +0.06(+1.19%) |
Jul 10, 2009 | 5.034 | 5.219 | 4.929 | 5.175 | 8,016,080 | +0.13(+2.61%) |
Jul 09, 2009 | 5.148 | 5.148 | 4.929 | 5.043 | 7,719,394 | +0.06(+1.23%) |
Jul 08, 2009 | 5.070 | 5.175 | 4.877 | 4.982 | 10,847,262 | -0.03(-0.53%) |
Jul 07, 2009 | 4.991 | 5.061 | 4.903 | 5.008 | 8,519,949 | -0.02(-0.35%) |
Jul 06, 2009 | 5.184 | 5.280 | 4.991 | 5.026 | 11,035,516 | -0.13(-2.55%) |
Jul 02, 2009 | 5.219 | 5.262 | 5.131 | 5.157 | 14,290,457 | +0.03(+0.51%) |
Jul 01, 2009 | 5.105 | 5.385 | 5.096 | 5.131 | 12,951,800 | +0.05(+1.04%) |
Jun 30, 2009 | 5.087 | 5.122 | 4.885 | 5.078 | 12,832,910 | +0.00(+0.00%) |
Jun 29, 2009 | 5.043 | 5.175 | 4.955 | 5.078 | 8,774,402 | +0.08(+1.58%) |
Jun 26, 2009 | 5.280 | 5.341 | 4.947 | 4.999 | 23,955,388 | -0.29(-5.47%) |
Jun 25, 2009 | 4.964 | 5.306 | 4.938 | 5.289 | 17,024,112 | +0.44(+9.04%) |
Jun 24, 2009 | 4.824 | 4.964 | 4.736 | 4.850 | 14,487,319 | +0.11(+2.41%) |
Jun 23, 2009 | 4.973 | 5.113 | 4.657 | 4.736 | 22,132,910 | -0.22(-4.42%) |
Jun 22, 2009 | 5.271 | 5.306 | 4.903 | 4.955 | 8,390,306 | -0.37(-6.92%) |
Jun 19, 2009 | 5.280 | 5.341 | 5.192 | 5.324 | 9,273,365 | +0.08(+1.51%) |
Jun 18, 2009 | 5.508 | 5.508 | 5.175 | 5.245 | 8,025,257 | -0.18(-3.24%) |
Jun 17, 2009 | 5.394 | 5.596 | 5.210 | 5.420 | 14,853,940 | +0.02(+0.32%) |
Jun 16, 2009 | 5.482 | 5.657 | 5.262 | 5.403 | 11,825,290 | +0.07(+1.40%) |
Jun 15, 2009 | 5.438 | 5.526 | 5.289 | 5.328 | 12,709,138 | -0.29(-5.08%) |
Jun 12, 2009 | 5.859 | 5.912 | 5.587 | 5.613 | 13,371,050 | -0.25(-4.19%) |
Jun 11, 2009 | 5.666 | 5.938 | 5.482 | 5.859 | 13,337,826 | +0.11(+1.98%) |
Jun 10, 2009 | 5.999 | 6.052 | 5.596 | 5.745 | 18,694,308 | -0.31(-5.07%) |
Jun 09, 2009 | 6.008 | 6.061 | 5.859 | 6.052 | 6,689,472 | +0.16(+2.68%) |
Jun 08, 2009 | 5.903 | 5.947 | 5.806 | 5.894 | 9,523,077 | -0.26(-4.27%) |
Jun 05, 2009 | 6.315 | 6.359 | 6.008 | 6.157 | 11,179,894 | -0.11(-1.68%) |
Jun 04, 2009 | 6.262 | 6.315 | 6.061 | 6.262 | 15,713,243 | -0.06(-0.97%) |
Jun 03, 2009 | 5.973 | 6.350 | 5.833 | 6.324 | 22,086,172 | +0.29(+4.80%) |
Jun 02, 2009 | 5.815 | 6.218 | 5.701 | 6.034 | 18,146,254 | +0.39(+7.00%) |