Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.130 | 5.198 | 5.088 | 5.157 | 6,904,932 | -0.02(-0.39%) |
Aug 28, 2009 | 5.297 | 5.306 | 5.143 | 5.177 | 5,992,392 | -0.11(-2.11%) |
Aug 27, 2009 | 5.267 | 5.304 | 5.250 | 5.288 | 3,100,908 | +0.03(+0.60%) |
Aug 26, 2009 | 5.286 | 5.353 | 5.251 | 5.257 | 4,166,892 | -0.05(-0.94%) |
Aug 25, 2009 | 5.352 | 5.375 | 5.279 | 5.307 | 3,454,104 | +0.00(+0.08%) |
Aug 24, 2009 | 5.325 | 5.346 | 5.285 | 5.303 | 2,282,316 | -0.04(-0.66%) |
Aug 21, 2009 | 5.320 | 5.373 | 5.290 | 5.338 | 4,390,344 | +0.03(+0.58%) |
Aug 20, 2009 | 5.287 | 5.313 | 5.212 | 5.307 | 3,955,236 | +0.05(+0.86%) |
Aug 19, 2009 | 5.225 | 5.279 | 5.218 | 5.262 | 4,281,348 | +0.02(+0.40%) |
Aug 18, 2009 | 5.348 | 5.348 | 5.208 | 5.241 | 3,833,388 | -0.05(-0.93%) |
Aug 17, 2009 | 5.287 | 5.360 | 5.272 | 5.290 | 3,738,144 | -0.06(-1.17%) |
Aug 14, 2009 | 5.367 | 5.404 | 5.291 | 5.353 | 3,613,452 | -0.04(-0.66%) |
Aug 13, 2009 | 5.407 | 5.415 | 5.341 | 5.388 | 4,619,892 | -0.02(-0.29%) |
Aug 12, 2009 | 5.400 | 5.452 | 5.381 | 5.404 | 4,893,912 | -0.04(-0.70%) |
Aug 11, 2009 | 5.390 | 5.458 | 5.334 | 5.442 | 3,717,276 | +0.10(+1.84%) |
Aug 10, 2009 | 5.316 | 5.375 | 5.303 | 5.344 | 5,573,556 | +0.02(+0.45%) |
Aug 07, 2009 | 5.351 | 5.361 | 5.304 | 5.320 | 4,154,256 | +0.03(+0.63%) |
Aug 06, 2009 | 5.315 | 5.335 | 5.250 | 5.287 | 6,380,556 | -0.03(-0.58%) |
Aug 05, 2009 | 5.438 | 5.447 | 5.284 | 5.317 | 3,093,864 | -0.09(-1.72%) |
Aug 04, 2009 | 5.407 | 5.482 | 5.376 | 5.411 | 2,788,212 | +0.00(+0.03%) |
Aug 03, 2009 | 5.462 | 5.479 | 5.383 | 5.409 | 4,704,120 | -0.04(-0.76%) |
Jul 31, 2009 | 5.447 | 5.511 | 5.444 | 5.451 | 4,012,416 | +0.01(+0.23%) |
Jul 30, 2009 | 5.622 | 5.622 | 5.386 | 5.438 | 6,662,988 | -0.14(-2.55%) |
Jul 29, 2009 | 5.482 | 5.590 | 5.481 | 5.581 | 5,480,304 | +0.09(+1.64%) |
Jul 28, 2009 | 5.497 | 5.582 | 5.379 | 5.491 | 4,597,248 | -0.04(-0.66%) |
Jul 27, 2009 | 5.583 | 5.588 | 5.500 | 5.527 | 3,018,060 | -0.08(-1.37%) |
Jul 24, 2009 | 5.503 | 5.608 | 5.468 | 5.604 | 10,428 | +0.09(+1.62%) |
Jul 23, 2009 | 5.456 | 5.589 | 5.456 | 5.515 | 7,556,340 | +0.06(+1.19%) |
Jul 22, 2009 | 5.500 | 5.558 | 5.427 | 5.450 | 6,415,476 | -0.05(-0.97%) |
Jul 21, 2009 | 5.450 | 5.521 | 5.336 | 5.503 | 12,638,688 | -0.17(-3.04%) |
Jul 20, 2009 | 5.690 | 5.690 | 5.546 | 5.676 | 5,788,260 | +0.01(+0.16%) |
Jul 17, 2009 | 5.653 | 5.671 | 5.607 | 5.667 | 3,192,588 | +0.03(+0.53%) |
Jul 16, 2009 | 5.577 | 5.667 | 5.533 | 5.637 | 2,020,920 | +0.06(+1.15%) |
Jul 15, 2009 | 5.523 | 5.598 | 5.523 | 5.572 | 2,131,224 | +0.04(+0.81%) |
Jul 14, 2009 | 5.492 | 5.547 | 5.479 | 5.527 | 3,062,160 | +0.02(+0.30%) |
Jul 13, 2009 | 5.450 | 5.518 | 5.450 | 5.511 | 1,752,456 | +0.02(+0.30%) |
Jul 10, 2009 | 5.451 | 5.541 | 5.444 | 5.494 | 2,769,732 | +0.04(+0.81%) |
Jul 09, 2009 | 5.525 | 5.525 | 5.400 | 5.450 | 3,477,240 | -0.06(-1.04%) |
Jul 08, 2009 | 5.483 | 5.544 | 5.472 | 5.508 | 2,969,268 | +0.07(+1.24%) |
Jul 07, 2009 | 5.466 | 5.542 | 5.433 | 5.440 | 2,583,840 | -0.07(-1.27%) |
Jul 06, 2009 | 5.493 | 5.567 | 5.483 | 5.510 | 2,845,272 | +0.00(+0.00%) |
Jul 02, 2009 | 5.558 | 5.562 | 5.483 | 5.510 | 3,425,520 | -0.08(-1.37%) |
Jul 01, 2009 | 5.680 | 5.681 | 5.563 | 5.587 | 5,883,408 | -0.08(-1.46%) |
Jun 30, 2009 | 5.575 | 5.673 | 5.546 | 5.669 | 5,154,588 | +0.07(+1.33%) |
Jun 29, 2009 | 5.625 | 5.646 | 5.545 | 5.595 | 2,816,616 | -0.01(-0.16%) |
Jun 26, 2009 | 5.620 | 5.633 | 5.535 | 5.604 | 4,502,496 | -0.02(-0.36%) |
Jun 25, 2009 | 5.558 | 5.652 | 5.553 | 5.624 | 4,864,464 | +0.11(+2.01%) |
Jun 24, 2009 | 5.476 | 5.569 | 5.409 | 5.513 | 5,072,364 | +0.09(+1.58%) |
Jun 23, 2009 | 5.452 | 5.486 | 5.405 | 5.428 | 2,568,636 | -0.04(-0.79%) |
Jun 22, 2009 | 5.598 | 5.603 | 5.471 | 5.471 | 3,594,492 | -0.14(-2.54%) |
Jun 19, 2009 | 5.666 | 5.686 | 5.600 | 5.613 | 3,933,696 | +0.01(+0.18%) |
Jun 18, 2009 | 5.481 | 5.620 | 5.438 | 5.603 | 3,905,616 | +0.11(+2.06%) |
Jun 17, 2009 | 5.375 | 5.521 | 5.358 | 5.490 | 4,661,544 | +0.15(+2.79%) |
Jun 16, 2009 | 5.382 | 5.418 | 5.312 | 5.341 | 3,733,512 | +0.00(+0.00%) |
Jun 15, 2009 | 5.459 | 5.471 | 5.334 | 5.341 | 5,456,424 | -0.17(-3.10%) |
Jun 12, 2009 | 5.421 | 5.549 | 5.367 | 5.512 | 4,752,744 | +0.06(+1.15%) |
Jun 11, 2009 | 5.314 | 5.509 | 5.298 | 5.449 | 4,716,780 | +0.12(+2.22%) |
Jun 10, 2009 | 5.367 | 5.390 | 5.269 | 5.331 | 3,963,912 | -0.04(-0.67%) |
Jun 09, 2009 | 5.222 | 5.402 | 5.222 | 5.367 | 4,757,676 | +0.12(+2.37%) |
Jun 08, 2009 | 5.253 | 5.277 | 5.201 | 5.242 | 4,589,784 | -0.14(-2.65%) |
Jun 05, 2009 | 5.418 | 5.418 | 5.318 | 5.385 | 4,077,756 | -0.01(-0.19%) |
Jun 04, 2009 | 5.535 | 5.549 | 5.312 | 5.395 | 4,587,108 | -0.14(-2.56%) |
Jun 03, 2009 | 5.480 | 5.570 | 5.480 | 5.537 | 4,558,260 | -0.00(-0.01%) |
Jun 02, 2009 | 5.459 | 5.549 | 5.397 | 5.537 | 5,654,652 | +0.08(+1.43%) |