Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.107 | 6.138 | 6.024 | 6.050 | 10,105,591 | -0.17(-2.73%) |
Aug 28, 2009 | 6.359 | 6.406 | 6.184 | 6.220 | 10,038,302 | -0.14(-2.19%) |
Aug 27, 2009 | 6.164 | 6.375 | 6.014 | 6.359 | 11,982,875 | +0.19(+3.00%) |
Aug 26, 2009 | 6.174 | 6.246 | 6.076 | 6.174 | 8,705,956 | -0.08(-1.24%) |
Aug 25, 2009 | 6.436 | 6.550 | 6.215 | 6.251 | 10,212,982 | -0.17(-2.65%) |
Aug 24, 2009 | 6.467 | 6.596 | 6.385 | 6.421 | 17,262,432 | +0.07(+1.14%) |
Aug 21, 2009 | 6.359 | 6.447 | 6.318 | 6.349 | 8,591,428 | +0.09(+1.48%) |
Aug 20, 2009 | 6.107 | 6.297 | 6.102 | 6.256 | 8,748,437 | +0.15(+2.45%) |
Aug 19, 2009 | 5.947 | 6.225 | 5.922 | 6.107 | 10,372,395 | -0.03(-0.42%) |
Aug 18, 2009 | 6.045 | 6.164 | 6.040 | 6.133 | 7,535,003 | +0.10(+1.62%) |
Aug 17, 2009 | 6.102 | 6.133 | 6.014 | 6.035 | 11,664,084 | -0.32(-5.10%) |
Aug 14, 2009 | 6.596 | 6.601 | 6.277 | 6.359 | 11,784,157 | -0.02(-0.32%) |
Aug 13, 2009 | 6.375 | 6.452 | 6.256 | 6.380 | 11,433,805 | +0.14(+2.23%) |
Aug 12, 2009 | 5.994 | 6.303 | 5.973 | 6.241 | 10,297,210 | +0.23(+3.77%) |
Aug 11, 2009 | 6.014 | 6.061 | 5.932 | 6.014 | 9,935,980 | -0.12(-2.01%) |
Aug 10, 2009 | 6.158 | 6.210 | 6.030 | 6.138 | 8,105,343 | -0.07(-1.08%) |
Aug 07, 2009 | 6.297 | 6.364 | 6.179 | 6.205 | 12,269,344 | +0.03(+0.50%) |
Aug 06, 2009 | 6.395 | 6.472 | 6.122 | 6.174 | 11,971,368 | -0.30(-4.61%) |
Aug 05, 2009 | 6.380 | 6.498 | 6.205 | 6.472 | 10,401,342 | +0.09(+1.45%) |
Aug 04, 2009 | 6.308 | 6.488 | 6.261 | 6.380 | 13,293,505 | +0.07(+1.06%) |
Aug 03, 2009 | 6.179 | 6.375 | 6.153 | 6.313 | 17,761,604 | +0.30(+5.06%) |
Jul 31, 2009 | 5.937 | 6.094 | 5.875 | 6.009 | 14,081,005 | +0.06(+1.04%) |
Jul 30, 2009 | 5.855 | 6.014 | 5.839 | 5.947 | 13,262,758 | +0.26(+4.52%) |
Jul 29, 2009 | 5.819 | 5.819 | 5.654 | 5.690 | 11,944,292 | -0.23(-3.83%) |
Jul 28, 2009 | 5.870 | 5.958 | 5.772 | 5.916 | 12,266,103 | -0.05(-0.86%) |
Jul 27, 2009 | 5.978 | 6.061 | 5.844 | 5.968 | 14,097,832 | -0.04(-0.60%) |
Jul 24, 2009 | 6.009 | 6.066 | 5.922 | 6.004 | 10,624,583 | -0.05(-0.85%) |
Jul 23, 2009 | 5.937 | 6.127 | 5.865 | 6.055 | 14,967,108 | +0.18(+2.98%) |
Jul 22, 2009 | 5.690 | 5.978 | 5.674 | 5.880 | 16,994,840 | +0.07(+1.24%) |
Jul 21, 2009 | 5.968 | 5.973 | 5.654 | 5.808 | 13,658,187 | -0.03(-0.53%) |
Jul 20, 2009 | 5.679 | 5.870 | 5.633 | 5.839 | 16,391,091 | +0.32(+5.78%) |
Jul 17, 2009 | 5.602 | 5.607 | 5.463 | 5.520 | 9,431,951 | -0.02(-0.28%) |
Jul 16, 2009 | 5.283 | 5.582 | 5.247 | 5.535 | 17,105,594 | +0.20(+3.76%) |
Jul 15, 2009 | 4.974 | 5.376 | 4.974 | 5.335 | 19,266,248 | +0.48(+9.98%) |
Jul 14, 2009 | 4.892 | 4.933 | 4.758 | 4.850 | 15,026,973 | -0.07(-1.36%) |
Jul 13, 2009 | 4.785 | 4.928 | 4.778 | 4.917 | 17,355,258 | +0.00(+0.00%) |
Jul 10, 2009 | 4.850 | 4.979 | 4.835 | 4.917 | 11,960,271 | -0.08(-1.65%) |
Jul 09, 2009 | 5.098 | 5.129 | 4.923 | 5.000 | 8,814,663 | +0.09(+1.89%) |
Jul 08, 2009 | 5.026 | 5.031 | 4.691 | 4.907 | 18,995,312 | -0.07(-1.45%) |
Jul 07, 2009 | 5.206 | 5.232 | 4.964 | 4.979 | 13,730,405 | -0.22(-4.16%) |
Jul 06, 2009 | 5.185 | 5.237 | 5.056 | 5.195 | 17,596,348 | -0.09(-1.75%) |
Jul 02, 2009 | 5.355 | 5.376 | 5.041 | 5.288 | 12,142,861 | -0.20(-3.66%) |
Jul 01, 2009 | 5.561 | 5.628 | 5.474 | 5.489 | 12,070,942 | +0.10(+1.81%) |
Jun 30, 2009 | 5.520 | 5.556 | 5.273 | 5.391 | 15,514,172 | -0.07(-1.23%) |
Jun 29, 2009 | 5.468 | 5.540 | 5.386 | 5.458 | 11,464,861 | +0.01(+0.19%) |
Jun 26, 2009 | 5.412 | 5.499 | 5.391 | 5.448 | 12,229,755 | +0.07(+1.34%) |
Jun 25, 2009 | 5.129 | 5.401 | 5.098 | 5.376 | 14,820,995 | +0.21(+3.98%) |
Jun 24, 2009 | 5.288 | 5.329 | 5.067 | 5.170 | 12,317,902 | +0.08(+1.52%) |
Jun 23, 2009 | 4.814 | 5.159 | 4.814 | 5.093 | 15,762,892 | +0.27(+5.66%) |
Jun 22, 2009 | 5.051 | 5.093 | 4.804 | 4.820 | 13,943,614 | -0.42(-8.06%) |
Jun 19, 2009 | 5.376 | 5.413 | 5.221 | 5.242 | 13,916,487 | +0.01(+0.20%) |
Jun 18, 2009 | 5.185 | 5.324 | 5.123 | 5.232 | 13,686,530 | +0.11(+2.11%) |
Jun 17, 2009 | 5.020 | 5.185 | 4.912 | 5.123 | 20,375,284 | -0.02(-0.40%) |
Jun 16, 2009 | 5.437 | 5.463 | 5.129 | 5.144 | 14,411,000 | -0.25(-4.58%) |
Jun 15, 2009 | 5.540 | 5.577 | 5.257 | 5.391 | 12,137,260 | -0.37(-6.43%) |
Jun 12, 2009 | 5.777 | 5.826 | 5.695 | 5.762 | 12,291,678 | -0.24(-3.95%) |
Jun 11, 2009 | 5.762 | 6.097 | 5.695 | 5.999 | 13,665,326 | +0.30(+5.24%) |
Jun 10, 2009 | 5.824 | 5.870 | 5.520 | 5.700 | 14,914,203 | -0.06(-1.07%) |
Jun 09, 2009 | 5.813 | 5.911 | 5.582 | 5.762 | 17,091,002 | -0.02(-0.27%) |
Jun 08, 2009 | 5.716 | 5.808 | 5.623 | 5.777 | 13,946,230 | -0.13(-2.26%) |
Jun 05, 2009 | 6.050 | 6.076 | 5.834 | 5.911 | 15,375,874 | +0.06(+0.97%) |
Jun 04, 2009 | 5.649 | 5.885 | 5.551 | 5.855 | 16,386,786 | +0.23(+4.03%) |
Jun 03, 2009 | 5.777 | 5.777 | 5.437 | 5.628 | 21,806,564 | -0.33(-5.53%) |
Jun 02, 2009 | 5.685 | 5.978 | 5.646 | 5.958 | 21,881,644 | +0.23(+4.05%) |