Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.739 | 5.998 | 5.734 | 5.979 | 13,298,229 | +0.17(+2.86%) |
Aug 28, 2009 | 5.772 | 5.829 | 5.704 | 5.813 | 6,923,928 | +0.07(+1.19%) |
Aug 27, 2009 | 5.742 | 5.774 | 5.695 | 5.744 | 7,447,023 | -0.00(-0.05%) |
Aug 26, 2009 | 5.755 | 5.761 | 5.655 | 5.747 | 7,880,574 | -0.01(-0.14%) |
Aug 25, 2009 | 5.709 | 5.780 | 5.646 | 5.755 | 8,000,087 | +0.13(+2.23%) |
Aug 24, 2009 | 5.723 | 5.796 | 5.614 | 5.630 | 8,106,872 | -0.05(-0.82%) |
Aug 21, 2009 | 5.668 | 5.698 | 5.584 | 5.676 | 8,921,099 | +0.09(+1.66%) |
Aug 20, 2009 | 5.551 | 5.616 | 5.499 | 5.584 | 8,479,181 | +0.04(+0.74%) |
Aug 19, 2009 | 5.540 | 5.573 | 5.494 | 5.543 | 5,385,887 | -0.04(-0.78%) |
Aug 18, 2009 | 5.554 | 5.616 | 5.508 | 5.586 | 7,915,033 | +0.08(+1.53%) |
Aug 17, 2009 | 5.668 | 5.682 | 5.494 | 5.502 | 7,193,880 | -0.29(-4.94%) |
Aug 14, 2009 | 5.892 | 5.968 | 5.744 | 5.788 | 5,690,118 | -0.10(-1.76%) |
Aug 13, 2009 | 6.047 | 6.060 | 5.864 | 5.892 | 10,219,643 | -0.12(-1.95%) |
Aug 12, 2009 | 5.965 | 6.120 | 5.965 | 6.009 | 6,140,997 | +0.04(+0.73%) |
Aug 11, 2009 | 6.080 | 6.142 | 5.962 | 5.965 | 5,701,172 | -0.13(-2.10%) |
Aug 10, 2009 | 6.218 | 6.229 | 6.069 | 6.093 | 5,073,847 | -0.14(-2.19%) |
Aug 07, 2009 | 6.006 | 6.330 | 6.006 | 6.229 | 10,618,646 | +0.24(+3.95%) |
Aug 06, 2009 | 5.949 | 6.052 | 5.793 | 5.992 | 12,521,385 | +0.09(+1.57%) |
Aug 05, 2009 | 5.902 | 5.919 | 5.731 | 5.900 | 10,566,076 | +0.07(+1.26%) |
Aug 04, 2009 | 5.815 | 5.883 | 5.660 | 5.826 | 13,362,287 | -0.02(-0.33%) |
Aug 03, 2009 | 5.943 | 5.976 | 5.764 | 5.845 | 7,098,634 | +0.09(+1.56%) |
Jul 31, 2009 | 5.731 | 5.823 | 5.698 | 5.755 | 7,541,289 | -0.01(-0.24%) |
Jul 30, 2009 | 5.671 | 5.847 | 5.614 | 5.769 | 8,588,613 | +0.17(+2.97%) |
Jul 29, 2009 | 5.464 | 5.625 | 5.464 | 5.603 | 6,348,025 | +0.09(+1.58%) |
Jul 28, 2009 | 5.480 | 5.548 | 5.448 | 5.516 | 5,633,116 | -0.02(-0.34%) |
Jul 27, 2009 | 5.581 | 5.657 | 5.456 | 5.535 | 6,578,134 | -0.01(-0.10%) |
Jul 24, 2009 | 5.502 | 5.576 | 5.434 | 5.540 | 5,080,221 | -0.04(-0.78%) |
Jul 23, 2009 | 5.341 | 5.630 | 5.260 | 5.584 | 9,794,962 | +0.27(+5.13%) |
Jul 22, 2009 | 5.246 | 5.382 | 5.232 | 5.311 | 5,503,517 | +0.00(+0.05%) |
Jul 21, 2009 | 5.399 | 5.497 | 5.249 | 5.309 | 7,240,965 | -0.16(-2.99%) |
Jul 20, 2009 | 5.516 | 5.573 | 5.431 | 5.472 | 6,962,881 | +0.01(+0.15%) |
Jul 17, 2009 | 5.458 | 5.510 | 5.374 | 5.464 | 6,120,529 | -0.01(-0.20%) |
Jul 16, 2009 | 5.488 | 5.546 | 5.399 | 5.475 | 8,249,640 | -0.08(-1.37%) |
Jul 15, 2009 | 5.377 | 5.586 | 5.360 | 5.551 | 11,854,740 | +0.23(+4.41%) |
Jul 14, 2009 | 5.420 | 5.448 | 5.294 | 5.317 | 5,509,153 | -0.09(-1.66%) |
Jul 13, 2009 | 5.232 | 5.426 | 5.123 | 5.407 | 11,963,346 | +0.25(+4.92%) |
Jul 10, 2009 | 5.178 | 5.221 | 5.096 | 5.153 | 7,643,790 | -0.05(-0.94%) |
Jul 09, 2009 | 5.243 | 5.311 | 5.178 | 5.202 | 7,931,749 | +0.03(+0.53%) |
Jul 08, 2009 | 5.175 | 5.279 | 5.104 | 5.175 | 22,798,356 | +0.02(+0.37%) |
Jul 07, 2009 | 5.399 | 5.450 | 5.140 | 5.156 | 17,452,326 | -0.27(-4.97%) |
Jul 06, 2009 | 5.491 | 5.513 | 5.341 | 5.426 | 15,009,717 | -0.15(-2.64%) |
Jul 02, 2009 | 5.608 | 5.665 | 5.540 | 5.573 | 8,686,936 | -0.06(-1.11%) |
Jul 01, 2009 | 5.720 | 5.761 | 5.603 | 5.636 | 10,683,926 | -0.17(-2.91%) |
Jun 30, 2009 | 5.897 | 5.911 | 5.734 | 5.804 | 6,999,121 | -0.04(-0.65%) |
Jun 29, 2009 | 5.774 | 5.889 | 5.753 | 5.843 | 5,063,931 | +0.08(+1.42%) |
Jun 26, 2009 | 5.712 | 5.807 | 5.671 | 5.761 | 7,914,299 | +0.01(+0.19%) |
Jun 25, 2009 | 5.682 | 5.761 | 5.595 | 5.750 | 6,817,411 | +0.10(+1.69%) |
Jun 24, 2009 | 5.540 | 5.718 | 5.494 | 5.655 | 5,846,242 | +0.15(+2.77%) |
Jun 23, 2009 | 5.404 | 5.597 | 5.404 | 5.502 | 8,008,374 | +0.09(+1.71%) |
Jun 22, 2009 | 5.717 | 5.739 | 5.388 | 5.409 | 9,628,279 | -0.36(-6.19%) |
Jun 19, 2009 | 5.739 | 5.821 | 5.665 | 5.766 | 9,520,631 | +0.09(+1.58%) |
Jun 18, 2009 | 5.567 | 5.717 | 5.537 | 5.676 | 7,353,268 | +0.11(+1.96%) |
Jun 17, 2009 | 5.744 | 5.777 | 5.505 | 5.567 | 9,445,420 | -0.18(-3.08%) |
Jun 16, 2009 | 5.826 | 5.840 | 5.695 | 5.744 | 5,975,338 | -0.01(-0.19%) |
Jun 15, 2009 | 5.864 | 5.900 | 5.725 | 5.755 | 9,631,139 | -0.17(-2.85%) |
Jun 12, 2009 | 5.897 | 5.930 | 5.807 | 5.924 | 5,177,846 | -0.07(-1.14%) |
Jun 11, 2009 | 5.954 | 6.041 | 5.916 | 5.992 | 5,557,101 | +0.05(+0.82%) |
Jun 10, 2009 | 6.082 | 6.112 | 5.848 | 5.943 | 8,875,901 | -0.06(-1.04%) |
Jun 09, 2009 | 5.804 | 6.036 | 5.804 | 6.006 | 8,879,715 | +0.17(+2.94%) |
Jun 08, 2009 | 5.834 | 6.033 | 5.758 | 5.834 | 12,181,605 | -0.16(-2.64%) |
Jun 05, 2009 | 6.129 | 6.246 | 5.965 | 5.992 | 12,305,197 | -0.06(-1.03%) |
Jun 04, 2009 | 5.813 | 6.088 | 5.807 | 6.055 | 15,313,551 | +0.28(+4.91%) |
Jun 03, 2009 | 5.750 | 5.951 | 5.682 | 5.772 | 9,388,110 | -0.07(-1.12%) |
Jun 02, 2009 | 5.674 | 5.927 | 5.630 | 5.837 | 10,189,105 | +0.17(+3.03%) |