Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.509 | 5.538 | 5.364 | 5.393 | 33,603,628 | +0.07(+1.41%) |
Aug 28, 2009 | 5.264 | 5.341 | 5.216 | 5.318 | 23,324,248 | +0.10(+1.95%) |
Aug 27, 2009 | 5.099 | 5.273 | 5.053 | 5.216 | 22,980,746 | +0.10(+2.04%) |
Aug 26, 2009 | 5.085 | 5.198 | 4.999 | 5.112 | 22,464,632 | +0.03(+0.58%) |
Aug 25, 2009 | 5.137 | 5.176 | 5.058 | 5.083 | 30,151,958 | -0.03(-0.58%) |
Aug 24, 2009 | 5.260 | 5.269 | 5.053 | 5.112 | 32,543,368 | -0.13(-2.46%) |
Aug 21, 2009 | 5.350 | 5.400 | 5.216 | 5.241 | 32,670,646 | -0.06(-1.20%) |
Aug 20, 2009 | 5.266 | 5.461 | 5.214 | 5.305 | 74,415,728 | -0.40(-7.03%) |
Aug 19, 2009 | 5.491 | 5.758 | 5.473 | 5.706 | 29,051,594 | +0.15(+2.61%) |
Aug 18, 2009 | 5.713 | 5.728 | 5.461 | 5.561 | 32,891,478 | -0.19(-3.31%) |
Aug 17, 2009 | 5.724 | 5.856 | 5.672 | 5.751 | 21,090,830 | -0.24(-4.01%) |
Aug 14, 2009 | 5.851 | 6.041 | 5.837 | 5.991 | 34,516,460 | +0.02(+0.42%) |
Aug 13, 2009 | 5.849 | 5.996 | 5.724 | 5.967 | 28,719,632 | +0.16(+2.69%) |
Aug 12, 2009 | 5.577 | 5.876 | 5.559 | 5.810 | 25,605,780 | +0.21(+3.81%) |
Aug 11, 2009 | 5.473 | 5.633 | 5.450 | 5.597 | 17,415,668 | +0.12(+2.24%) |
Aug 10, 2009 | 5.738 | 5.781 | 5.411 | 5.475 | 19,950,640 | -0.23(-3.97%) |
Aug 07, 2009 | 5.584 | 5.747 | 5.518 | 5.701 | 16,284,449 | +0.15(+2.61%) |
Aug 06, 2009 | 5.550 | 5.629 | 5.466 | 5.556 | 17,759,836 | +0.08(+1.53%) |
Aug 05, 2009 | 5.536 | 5.631 | 5.434 | 5.473 | 23,331,154 | -0.03(-0.63%) |
Aug 04, 2009 | 5.303 | 5.572 | 5.235 | 5.507 | 37,704,544 | +0.34(+6.49%) |
Aug 03, 2009 | 4.994 | 5.207 | 4.994 | 5.171 | 19,694,310 | +0.21(+4.25%) |
Jul 31, 2009 | 4.870 | 5.062 | 4.870 | 4.960 | 21,556,610 | +0.09(+1.91%) |
Jul 30, 2009 | 5.006 | 5.130 | 4.863 | 4.868 | 26,784,408 | -0.09(-1.78%) |
Jul 29, 2009 | 5.135 | 5.187 | 4.951 | 4.956 | 30,061,162 | -0.21(-4.08%) |
Jul 28, 2009 | 5.284 | 5.328 | 5.144 | 5.167 | 25,444,426 | -0.13(-2.52%) |
Jul 27, 2009 | 5.443 | 5.448 | 5.246 | 5.300 | 24,602,986 | -0.17(-3.15%) |
Jul 24, 2009 | 5.316 | 5.495 | 5.287 | 5.473 | 23,641,458 | +0.06(+1.05%) |
Jul 23, 2009 | 5.355 | 5.484 | 5.244 | 5.416 | 26,303,372 | +0.06(+1.19%) |
Jul 22, 2009 | 5.169 | 5.391 | 5.149 | 5.352 | 22,180,598 | +0.16(+3.05%) |
Jul 21, 2009 | 5.083 | 5.203 | 4.988 | 5.194 | 21,541,130 | +0.13(+2.60%) |
Jul 20, 2009 | 4.999 | 5.103 | 4.988 | 5.062 | 14,559,470 | +0.09(+1.73%) |
Jul 17, 2009 | 4.947 | 5.024 | 4.856 | 4.976 | 19,015,456 | -0.04(-0.86%) |
Jul 16, 2009 | 4.854 | 5.037 | 4.781 | 5.019 | 19,517,184 | +0.12(+2.36%) |
Jul 15, 2009 | 4.954 | 4.976 | 4.838 | 4.904 | 16,233,117 | +0.00(+0.05%) |
Jul 14, 2009 | 4.763 | 4.911 | 4.675 | 4.902 | 17,674,512 | +0.14(+2.85%) |
Jul 13, 2009 | 4.648 | 4.768 | 4.625 | 4.766 | 14,021,379 | +0.13(+2.89%) |
Jul 10, 2009 | 4.648 | 4.718 | 4.589 | 4.632 | 12,920,398 | -0.06(-1.21%) |
Jul 09, 2009 | 4.763 | 4.804 | 4.602 | 4.689 | 15,039,354 | -0.06(-1.19%) |
Jul 08, 2009 | 4.636 | 4.761 | 4.582 | 4.745 | 17,424,626 | +0.11(+2.35%) |
Jul 07, 2009 | 4.770 | 4.788 | 4.621 | 4.636 | 13,330,686 | -0.13(-2.76%) |
Jul 06, 2009 | 4.693 | 4.829 | 4.684 | 4.768 | 14,723,163 | -0.01(-0.14%) |
Jul 02, 2009 | 5.033 | 5.033 | 4.732 | 4.775 | 25,912,466 | -0.31(-6.19%) |
Jul 01, 2009 | 5.044 | 5.111 | 5.008 | 5.090 | 15,684,034 | +0.10(+2.04%) |
Jun 30, 2009 | 5.037 | 5.130 | 4.942 | 4.988 | 16,443,084 | -0.04(-0.72%) |
Jun 29, 2009 | 5.035 | 5.146 | 4.926 | 5.024 | 14,360,372 | +0.00(+0.00%) |
Jun 26, 2009 | 5.013 | 5.105 | 4.958 | 5.024 | 12,830,449 | -0.01(-0.18%) |
Jun 25, 2009 | 5.074 | 5.128 | 4.979 | 5.033 | 18,226,094 | +0.09(+1.74%) |
Jun 24, 2009 | 4.999 | 5.101 | 4.913 | 4.947 | 19,602,414 | -0.01(-0.14%) |
Jun 23, 2009 | 4.870 | 4.985 | 4.632 | 4.954 | 59,276,956 | -0.02(-0.46%) |
Jun 22, 2009 | 5.185 | 5.185 | 4.972 | 4.976 | 18,668,534 | -0.22(-4.31%) |
Jun 19, 2009 | 5.203 | 5.264 | 5.133 | 5.201 | 18,097,170 | +0.03(+0.66%) |
Jun 18, 2009 | 5.269 | 5.359 | 5.142 | 5.167 | 14,365,160 | -0.10(-1.89%) |
Jun 17, 2009 | 5.192 | 5.357 | 5.139 | 5.266 | 14,605,409 | +0.06(+1.09%) |
Jun 16, 2009 | 5.364 | 5.373 | 5.167 | 5.210 | 19,251,358 | -0.15(-2.87%) |
Jun 15, 2009 | 5.420 | 5.420 | 5.257 | 5.364 | 19,093,948 | -0.10(-1.87%) |
Jun 12, 2009 | 5.552 | 5.581 | 5.332 | 5.466 | 28,436,688 | -0.11(-1.99%) |
Jun 11, 2009 | 5.656 | 5.776 | 5.547 | 5.577 | 17,129,162 | -0.08(-1.36%) |
Jun 10, 2009 | 5.704 | 5.740 | 5.547 | 5.654 | 19,153,894 | -0.01(-0.20%) |
Jun 09, 2009 | 5.538 | 5.704 | 5.538 | 5.665 | 14,892,408 | +0.15(+2.75%) |
Jun 08, 2009 | 5.407 | 5.547 | 5.395 | 5.513 | 17,009,198 | +0.10(+1.84%) |
Jun 05, 2009 | 5.595 | 5.658 | 5.341 | 5.414 | 24,786,608 | -0.13(-2.29%) |
Jun 04, 2009 | 5.520 | 5.550 | 5.291 | 5.541 | 28,737,288 | +0.06(+1.16%) |
Jun 03, 2009 | 5.538 | 5.581 | 5.429 | 5.477 | 19,647,766 | -0.03(-0.62%) |
Jun 02, 2009 | 5.794 | 5.851 | 5.420 | 5.511 | 31,604,496 | -0.34(-5.74%) |