Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.520 | 5.772 | 5.234 | 5.711 | 12,247,865 | +0.16(+2.84%) |
Aug 28, 2009 | 5.300 | 5.559 | 5.220 | 5.553 | 9,750,888 | +0.33(+6.37%) |
Aug 27, 2009 | 5.180 | 5.274 | 4.961 | 5.220 | 4,680,925 | +0.07(+1.42%) |
Aug 26, 2009 | 5.034 | 5.194 | 4.961 | 5.147 | 5,072,830 | +0.12(+2.38%) |
Aug 25, 2009 | 4.968 | 5.047 | 4.928 | 5.027 | 3,932,645 | +0.14(+2.86%) |
Aug 24, 2009 | 5.047 | 5.187 | 4.835 | 4.888 | 7,261,045 | -0.08(-1.61%) |
Aug 21, 2009 | 4.974 | 5.001 | 4.914 | 4.968 | 4,577,791 | +0.05(+1.08%) |
Aug 20, 2009 | 4.768 | 4.934 | 4.735 | 4.914 | 3,748,097 | +0.13(+2.64%) |
Aug 19, 2009 | 4.575 | 4.821 | 4.535 | 4.788 | 4,010,441 | +0.11(+2.42%) |
Aug 18, 2009 | 4.589 | 4.722 | 4.569 | 4.675 | 5,117,102 | +0.24(+5.40%) |
Aug 17, 2009 | 4.555 | 4.628 | 4.422 | 4.436 | 5,208,453 | -0.29(-6.19%) |
Aug 14, 2009 | 4.642 | 4.801 | 4.515 | 4.728 | 5,957,671 | +0.08(+1.72%) |
Aug 13, 2009 | 4.555 | 4.688 | 4.482 | 4.648 | 6,909,234 | +0.15(+3.25%) |
Aug 12, 2009 | 4.509 | 4.628 | 4.396 | 4.502 | 7,850,831 | +0.04(+0.89%) |
Aug 11, 2009 | 4.303 | 4.489 | 4.296 | 4.462 | 6,046,423 | +0.14(+3.23%) |
Aug 10, 2009 | 4.183 | 4.356 | 4.057 | 4.323 | 6,100,203 | +0.17(+4.17%) |
Aug 07, 2009 | 4.349 | 4.456 | 4.103 | 4.150 | 7,537,672 | -0.19(-4.29%) |
Aug 06, 2009 | 4.675 | 4.888 | 4.123 | 4.336 | 18,029,418 | -0.56(-11.41%) |
Aug 05, 2009 | 4.648 | 4.908 | 4.595 | 4.894 | 12,696,121 | +0.27(+5.90%) |
Aug 04, 2009 | 4.283 | 4.622 | 4.229 | 4.622 | 11,215,845 | +0.35(+8.26%) |
Aug 03, 2009 | 4.170 | 4.323 | 4.110 | 4.269 | 5,752,349 | +0.19(+4.56%) |
Jul 31, 2009 | 4.037 | 4.143 | 3.990 | 4.083 | 3,756,909 | +0.07(+1.82%) |
Jul 30, 2009 | 3.957 | 4.050 | 3.877 | 4.010 | 6,196,282 | +0.18(+4.69%) |
Jul 29, 2009 | 4.063 | 4.077 | 3.830 | 3.830 | 4,747,523 | -0.19(-4.79%) |
Jul 28, 2009 | 4.090 | 4.136 | 3.963 | 4.023 | 3,965,097 | -0.09(-2.26%) |
Jul 27, 2009 | 3.990 | 4.143 | 3.924 | 4.116 | 6,391,033 | +0.17(+4.38%) |
Jul 24, 2009 | 3.844 | 3.957 | 3.810 | 3.943 | 1,968 | +0.07(+1.89%) |
Jul 23, 2009 | 3.791 | 3.904 | 3.751 | 3.870 | 4,982,870 | +0.10(+2.65%) |
Jul 22, 2009 | 3.677 | 3.791 | 3.658 | 3.771 | 3,751,199 | +0.05(+1.25%) |
Jul 21, 2009 | 3.771 | 3.917 | 3.638 | 3.724 | 5,964,919 | -0.03(-0.88%) |
Jul 20, 2009 | 3.664 | 3.777 | 3.631 | 3.757 | 4,413,806 | +0.13(+3.48%) |
Jul 17, 2009 | 3.684 | 3.691 | 3.578 | 3.631 | 3,578,849 | -0.05(-1.27%) |
Jul 16, 2009 | 3.671 | 3.711 | 3.598 | 3.677 | 3,494,056 | +0.03(+0.73%) |
Jul 15, 2009 | 3.518 | 3.691 | 3.491 | 3.651 | 7,870,364 | +0.13(+3.58%) |
Jul 14, 2009 | 3.511 | 3.525 | 3.398 | 3.525 | 4,316,042 | +0.03(+0.95%) |
Jul 13, 2009 | 3.458 | 3.491 | 3.411 | 3.491 | 4,516,001 | +0.03(+0.77%) |
Jul 10, 2009 | 3.405 | 3.505 | 3.332 | 3.465 | 4,096,663 | +0.01(+0.39%) |
Jul 09, 2009 | 3.392 | 3.491 | 3.292 | 3.451 | 5,492,637 | +0.11(+3.18%) |
Jul 08, 2009 | 3.398 | 3.465 | 3.312 | 3.345 | 7,814,936 | -0.05(-1.37%) |
Jul 07, 2009 | 3.544 | 3.558 | 3.392 | 3.392 | 5,396,166 | -0.09(-2.49%) |
Jul 06, 2009 | 3.491 | 3.508 | 3.358 | 3.478 | 6,133,437 | -0.07(-1.88%) |
Jul 02, 2009 | 3.438 | 3.578 | 3.325 | 3.544 | 6,053,145 | +0.03(+0.95%) |
Jul 01, 2009 | 3.365 | 3.544 | 3.338 | 3.511 | 5,684,064 | +0.17(+4.97%) |
Jun 30, 2009 | 3.431 | 3.461 | 3.292 | 3.345 | 10,933,849 | -0.09(-2.52%) |
Jun 29, 2009 | 3.544 | 3.558 | 3.345 | 3.431 | 15,481,664 | -0.08(-2.27%) |
Jun 26, 2009 | 3.498 | 3.651 | 3.465 | 3.511 | 11,221,761 | -0.05(-1.49%) |
Jun 25, 2009 | 3.505 | 3.564 | 3.431 | 3.564 | 12,061,811 | +0.05(+1.32%) |
Jun 24, 2009 | 4.003 | 4.023 | 3.445 | 3.518 | 21,839,534 | -0.42(-10.64%) |
Jun 23, 2009 | 3.997 | 4.356 | 3.491 | 3.937 | 55,301,868 | -0.06(-1.50%) |
Jun 22, 2009 | 4.150 | 4.229 | 3.990 | 3.997 | 5,010,751 | -0.23(-5.50%) |
Jun 19, 2009 | 4.176 | 4.269 | 4.156 | 4.229 | 4,284,301 | +0.11(+2.58%) |
Jun 18, 2009 | 4.223 | 4.286 | 4.077 | 4.123 | 4,642,653 | -0.11(-2.67%) |
Jun 17, 2009 | 4.382 | 4.382 | 4.057 | 4.236 | 5,644,565 | -0.15(-3.34%) |
Jun 16, 2009 | 4.582 | 4.602 | 4.336 | 4.382 | 5,335,284 | +0.14(+3.21%) |
Jun 15, 2009 | 4.396 | 4.535 | 4.190 | 4.246 | 7,987,615 | -0.19(-4.27%) |
Jun 12, 2009 | 4.549 | 4.595 | 4.382 | 4.436 | 4,353,127 | -0.12(-2.63%) |
Jun 11, 2009 | 4.609 | 4.642 | 4.522 | 4.555 | 4,298,727 | -0.03(-0.72%) |
Jun 10, 2009 | 4.635 | 4.655 | 4.456 | 4.589 | 6,342,118 | +0.11(+2.37%) |
Jun 09, 2009 | 4.269 | 4.489 | 4.190 | 4.482 | 5,446,283 | +0.28(+6.65%) |
Jun 08, 2009 | 4.183 | 4.256 | 4.070 | 4.203 | 4,497,693 | -0.05(-1.25%) |
Jun 05, 2009 | 4.316 | 4.436 | 4.163 | 4.256 | 6,322,600 | +0.07(+1.59%) |
Jun 04, 2009 | 4.110 | 4.229 | 3.990 | 4.190 | 5,131,953 | +0.11(+2.61%) |
Jun 03, 2009 | 4.243 | 4.249 | 4.023 | 4.083 | 4,318,708 | -0.16(-3.76%) |
Jun 02, 2009 | 4.422 | 4.422 | 4.176 | 4.243 | 4,850,054 | -0.15(-3.48%) |