Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.852 | 4.872 | 4.761 | 4.787 | 33,938,092 | -0.60(-11.19%) |
Aug 28, 2009 | 5.464 | 5.510 | 5.358 | 5.389 | 21,327,688 | -0.07(-1.26%) |
Aug 27, 2009 | 5.427 | 5.467 | 5.315 | 5.458 | 31,515,908 | -0.00(-0.05%) |
Aug 26, 2009 | 5.347 | 5.478 | 5.309 | 5.461 | 24,548,728 | +0.06(+1.06%) |
Aug 25, 2009 | 5.427 | 5.527 | 5.375 | 5.404 | 36,168,732 | +0.04(+0.69%) |
Aug 24, 2009 | 5.418 | 5.518 | 5.355 | 5.367 | 35,083,552 | -0.01(-0.21%) |
Aug 21, 2009 | 5.407 | 5.495 | 5.338 | 5.378 | 29,447,966 | +0.02(+0.32%) |
Aug 20, 2009 | 5.289 | 5.387 | 5.287 | 5.361 | 26,150,052 | +0.06(+1.13%) |
Aug 19, 2009 | 5.101 | 5.312 | 5.087 | 5.301 | 35,037,496 | +0.10(+1.92%) |
Aug 18, 2009 | 5.012 | 5.227 | 5.001 | 5.201 | 39,619,756 | +0.24(+4.90%) |
Aug 17, 2009 | 4.964 | 4.984 | 4.895 | 4.958 | 32,656,484 | -0.19(-3.66%) |
Aug 14, 2009 | 5.307 | 5.332 | 5.069 | 5.147 | 32,071,108 | -0.14(-2.65%) |
Aug 13, 2009 | 5.378 | 5.395 | 5.224 | 5.287 | 35,139,208 | -0.05(-0.91%) |
Aug 12, 2009 | 5.335 | 5.369 | 5.284 | 5.335 | 34,506,360 | -0.04(-0.74%) |
Aug 11, 2009 | 5.392 | 5.395 | 5.287 | 5.375 | 34,659,728 | -0.20(-3.59%) |
Aug 10, 2009 | 5.544 | 5.615 | 5.484 | 5.575 | 21,022,886 | -0.03(-0.46%) |
Aug 07, 2009 | 5.524 | 5.655 | 5.481 | 5.601 | 44,572,944 | +0.21(+3.87%) |
Aug 06, 2009 | 5.510 | 5.524 | 5.295 | 5.392 | 23,792,860 | -0.12(-2.13%) |
Aug 05, 2009 | 5.352 | 5.572 | 5.284 | 5.510 | 37,342,704 | +0.14(+2.66%) |
Aug 04, 2009 | 5.244 | 5.392 | 5.232 | 5.367 | 45,589,928 | +0.08(+1.51%) |
Aug 03, 2009 | 5.261 | 5.324 | 5.204 | 5.287 | 32,435,154 | +0.17(+3.41%) |
Jul 31, 2009 | 5.147 | 5.184 | 5.078 | 5.112 | 31,080,986 | -0.05(-0.89%) |
Jul 30, 2009 | 5.164 | 5.189 | 5.124 | 5.158 | 42,327,700 | +0.14(+2.85%) |
Jul 29, 2009 | 5.067 | 5.092 | 4.967 | 5.015 | 20,257,772 | -0.13(-2.45%) |
Jul 28, 2009 | 5.115 | 5.161 | 5.032 | 5.141 | 31,079,306 | -0.02(-0.39%) |
Jul 27, 2009 | 5.174 | 5.195 | 5.101 | 5.161 | 28,333,952 | +0.03(+0.67%) |
Jul 24, 2009 | 5.132 | 5.172 | 5.075 | 5.127 | 5,739 | +0.00(+0.00%) |
Jul 23, 2009 | 4.938 | 5.204 | 4.938 | 5.127 | 37,787,280 | +0.23(+4.73%) |
Jul 22, 2009 | 4.852 | 5.009 | 4.849 | 4.895 | 30,154,084 | +0.00(+0.06%) |
Jul 21, 2009 | 4.952 | 4.972 | 4.818 | 4.892 | 26,255,696 | -0.00(-0.06%) |
Jul 20, 2009 | 4.769 | 4.907 | 4.769 | 4.895 | 49,958,728 | +0.24(+5.16%) |
Jul 17, 2009 | 4.664 | 4.692 | 4.606 | 4.655 | 27,284,892 | +0.01(+0.18%) |
Jul 16, 2009 | 4.538 | 4.701 | 4.506 | 4.646 | 32,024,306 | +0.04(+0.81%) |
Jul 15, 2009 | 4.426 | 4.624 | 4.381 | 4.609 | 35,414,368 | +0.30(+7.03%) |
Jul 14, 2009 | 4.358 | 4.364 | 4.241 | 4.306 | 27,719,676 | -0.05(-1.05%) |
Jul 13, 2009 | 4.232 | 4.366 | 4.229 | 4.352 | 26,983,148 | +0.08(+1.80%) |
Jul 10, 2009 | 4.292 | 4.332 | 4.189 | 4.275 | 31,220,636 | -0.07(-1.58%) |
Jul 09, 2009 | 4.381 | 4.415 | 4.275 | 4.344 | 14,959,973 | +0.03(+0.66%) |
Jul 08, 2009 | 4.395 | 4.415 | 4.204 | 4.315 | 45,272,496 | -0.04(-0.85%) |
Jul 07, 2009 | 4.512 | 4.518 | 4.344 | 4.352 | 25,595,540 | -0.17(-3.67%) |
Jul 06, 2009 | 4.395 | 4.532 | 4.361 | 4.518 | 26,832,538 | +0.04(+0.83%) |
Jul 02, 2009 | 4.526 | 4.584 | 4.481 | 4.481 | 15,722,626 | -0.12(-2.55%) |
Jul 01, 2009 | 4.638 | 4.687 | 4.598 | 4.598 | 24,190,966 | +0.07(+1.64%) |
Jun 30, 2009 | 4.644 | 4.658 | 4.489 | 4.524 | 29,795,310 | -0.06(-1.25%) |
Jun 29, 2009 | 4.644 | 4.721 | 4.544 | 4.581 | 25,066,954 | +0.01(+0.13%) |
Jun 26, 2009 | 4.506 | 4.629 | 4.501 | 4.575 | 24,946,686 | +0.09(+1.97%) |
Jun 25, 2009 | 4.341 | 4.512 | 4.321 | 4.486 | 24,643,330 | +0.15(+3.36%) |
Jun 24, 2009 | 4.272 | 4.378 | 4.269 | 4.341 | 38,443,528 | +0.05(+1.13%) |
Jun 23, 2009 | 4.292 | 4.332 | 4.215 | 4.292 | 37,146,880 | +0.07(+1.56%) |
Jun 22, 2009 | 4.326 | 4.389 | 4.218 | 4.226 | 33,180,744 | -0.24(-5.43%) |
Jun 19, 2009 | 4.464 | 4.518 | 4.406 | 4.469 | 24,517,694 | +0.11(+2.62%) |
Jun 18, 2009 | 4.409 | 4.475 | 4.332 | 4.355 | 18,538,776 | -0.06(-1.36%) |
Jun 17, 2009 | 4.401 | 4.438 | 4.295 | 4.415 | 26,344,220 | -0.06(-1.34%) |
Jun 16, 2009 | 4.578 | 4.635 | 4.446 | 4.475 | 23,796,568 | -0.05(-1.20%) |
Jun 15, 2009 | 4.638 | 4.644 | 4.389 | 4.529 | 22,972,370 | -0.22(-4.69%) |
Jun 12, 2009 | 4.629 | 4.767 | 4.618 | 4.752 | 22,404,232 | +0.05(+1.16%) |
Jun 11, 2009 | 4.681 | 4.755 | 4.589 | 4.698 | 19,558,326 | +0.08(+1.73%) |
Jun 10, 2009 | 4.729 | 4.732 | 4.501 | 4.618 | 20,316,094 | -0.01(-0.25%) |
Jun 09, 2009 | 4.735 | 4.758 | 4.509 | 4.629 | 14,121,529 | -0.00(-0.06%) |
Jun 08, 2009 | 4.569 | 4.692 | 4.512 | 4.632 | 16,555,282 | +0.02(+0.43%) |
Jun 05, 2009 | 4.787 | 4.789 | 4.538 | 4.612 | 24,688,626 | -0.08(-1.77%) |
Jun 04, 2009 | 4.561 | 4.741 | 4.529 | 4.695 | 20,697,336 | +0.12(+2.62%) |
Jun 03, 2009 | 4.689 | 4.738 | 4.461 | 4.575 | 33,868,076 | -0.22(-4.65%) |
Jun 02, 2009 | 4.784 | 4.869 | 4.724 | 4.798 | 34,147,180 | -0.03(-0.59%) |