Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.891 | 6.081 | 5.875 | 6.048 | 10,022,161 | +0.08(+1.28%) |
Aug 28, 2009 | 6.029 | 6.064 | 5.860 | 5.971 | 5,789,291 | +0.02(+0.35%) |
Aug 27, 2009 | 5.998 | 5.998 | 5.764 | 5.951 | 5,884,302 | -0.02(-0.34%) |
Aug 26, 2009 | 5.982 | 6.015 | 5.881 | 5.971 | 5,724,963 | -0.04(-0.62%) |
Aug 25, 2009 | 6.000 | 6.095 | 5.949 | 6.009 | 6,080,288 | +0.06(+0.97%) |
Aug 24, 2009 | 5.904 | 6.019 | 5.866 | 5.951 | 6,578,711 | -0.09(-1.57%) |
Aug 21, 2009 | 5.971 | 6.194 | 5.930 | 6.046 | 5,328,753 | +0.18(+3.05%) |
Aug 20, 2009 | 5.640 | 5.883 | 5.640 | 5.866 | 6,793,263 | +0.21(+3.64%) |
Aug 19, 2009 | 5.661 | 5.729 | 5.595 | 5.661 | 4,522,836 | -0.08(-1.40%) |
Aug 18, 2009 | 5.764 | 5.819 | 5.729 | 5.741 | 5,775,922 | -0.13(-2.21%) |
Aug 17, 2009 | 5.844 | 5.982 | 5.724 | 5.871 | 8,760,810 | -0.20(-3.32%) |
Aug 14, 2009 | 6.039 | 6.081 | 5.926 | 6.072 | 5,099,059 | +0.02(+0.37%) |
Aug 13, 2009 | 6.204 | 6.291 | 5.949 | 6.050 | 3,488,274 | -0.13(-2.03%) |
Aug 12, 2009 | 5.967 | 6.254 | 5.936 | 6.175 | 6,485,390 | +0.23(+3.95%) |
Aug 11, 2009 | 5.984 | 6.011 | 5.817 | 5.941 | 4,741,452 | -0.09(-1.43%) |
Aug 10, 2009 | 6.231 | 6.276 | 5.982 | 6.027 | 4,711,134 | -0.28(-4.50%) |
Aug 07, 2009 | 6.144 | 6.416 | 6.002 | 6.311 | 5,986,350 | +0.30(+5.04%) |
Aug 06, 2009 | 6.085 | 6.278 | 5.864 | 6.009 | 8,636,102 | -0.01(-0.14%) |
Aug 05, 2009 | 5.733 | 6.033 | 5.716 | 6.017 | 7,992,345 | +0.28(+4.81%) |
Aug 04, 2009 | 5.389 | 5.850 | 5.378 | 5.741 | 9,891,184 | +0.28(+5.09%) |
Aug 03, 2009 | 5.352 | 5.492 | 5.319 | 5.463 | 4,956,135 | +0.19(+3.59%) |
Jul 31, 2009 | 5.212 | 5.317 | 5.195 | 5.273 | 4,206,873 | +0.04(+0.83%) |
Jul 30, 2009 | 5.002 | 5.331 | 4.971 | 5.230 | 7,364,571 | +0.28(+5.66%) |
Jul 29, 2009 | 4.938 | 5.035 | 4.857 | 4.950 | 4,401,916 | -0.02(-0.41%) |
Jul 28, 2009 | 4.925 | 4.995 | 4.868 | 4.971 | 3,364,217 | +0.01(+0.21%) |
Jul 27, 2009 | 4.876 | 4.993 | 4.831 | 4.960 | 6,292,018 | +0.12(+2.51%) |
Jul 24, 2009 | 4.796 | 4.860 | 4.730 | 4.839 | 3,535 | +0.01(+0.21%) |
Jul 23, 2009 | 4.623 | 4.874 | 4.621 | 4.829 | 7,210,394 | +0.18(+3.95%) |
Jul 22, 2009 | 4.582 | 4.687 | 4.551 | 4.645 | 5,463,057 | +0.04(+0.80%) |
Jul 21, 2009 | 4.641 | 4.689 | 4.497 | 4.608 | 3,135,524 | -0.06(-1.32%) |
Jul 20, 2009 | 4.569 | 4.680 | 4.540 | 4.670 | 4,468,871 | +0.17(+3.70%) |
Jul 17, 2009 | 4.623 | 4.631 | 4.466 | 4.503 | 4,807,363 | -0.11(-2.37%) |
Jul 16, 2009 | 4.450 | 4.633 | 4.415 | 4.612 | 4,319,780 | +0.08(+1.73%) |
Jul 15, 2009 | 4.419 | 4.571 | 4.380 | 4.534 | 4,780,168 | +0.18(+4.02%) |
Jul 14, 2009 | 4.337 | 4.388 | 4.219 | 4.359 | 4,161,946 | +0.01(+0.28%) |
Jul 13, 2009 | 4.209 | 4.363 | 4.114 | 4.347 | 6,506,622 | +0.20(+4.92%) |
Jul 10, 2009 | 4.124 | 4.176 | 3.984 | 4.143 | 3,958,448 | -0.00(-0.10%) |
Jul 09, 2009 | 4.262 | 4.304 | 4.135 | 4.147 | 4,096,282 | -0.07(-1.76%) |
Jul 08, 2009 | 4.310 | 4.310 | 4.114 | 4.221 | 10,567,721 | +0.01(+0.20%) |
Jul 07, 2009 | 4.402 | 4.421 | 4.203 | 4.213 | 4,985,759 | -0.23(-5.23%) |
Jul 06, 2009 | 4.353 | 4.450 | 4.248 | 4.446 | 6,044,297 | +0.07(+1.60%) |
Jul 02, 2009 | 4.582 | 4.582 | 4.306 | 4.376 | 5,539,895 | -0.26(-5.68%) |
Jul 01, 2009 | 4.602 | 4.732 | 4.602 | 4.639 | 2,565,303 | +0.03(+0.72%) |
Jun 30, 2009 | 4.604 | 4.637 | 4.561 | 4.606 | 3,229,456 | +0.03(+0.72%) |
Jun 29, 2009 | 4.633 | 4.637 | 4.493 | 4.573 | 3,806,976 | -0.06(-1.38%) |
Jun 26, 2009 | 4.487 | 4.662 | 4.446 | 4.637 | 9,826,768 | +0.15(+3.30%) |
Jun 25, 2009 | 4.353 | 4.491 | 4.341 | 4.489 | 4,851,503 | +0.09(+2.01%) |
Jun 24, 2009 | 4.367 | 4.460 | 4.343 | 4.400 | 4,589,884 | +0.07(+1.52%) |
Jun 23, 2009 | 4.246 | 4.413 | 4.207 | 4.334 | 5,762,620 | +0.11(+2.63%) |
Jun 22, 2009 | 4.400 | 4.425 | 4.209 | 4.223 | 6,375,208 | -0.23(-5.13%) |
Jun 19, 2009 | 4.367 | 4.460 | 4.318 | 4.452 | 7,031,941 | +0.12(+2.76%) |
Jun 18, 2009 | 4.293 | 4.378 | 4.221 | 4.332 | 3,371,536 | +0.07(+1.69%) |
Jun 17, 2009 | 4.347 | 4.427 | 4.242 | 4.260 | 5,879,203 | -0.10(-2.36%) |
Jun 16, 2009 | 4.460 | 4.532 | 4.289 | 4.363 | 3,626,036 | -0.07(-1.62%) |
Jun 15, 2009 | 4.606 | 4.606 | 4.390 | 4.435 | 6,974,417 | -0.23(-4.98%) |
Jun 12, 2009 | 4.512 | 4.672 | 4.489 | 4.668 | 4,033,567 | +0.17(+3.71%) |
Jun 11, 2009 | 4.608 | 4.726 | 4.487 | 4.501 | 4,267,131 | -0.12(-2.67%) |
Jun 10, 2009 | 4.845 | 4.868 | 4.483 | 4.625 | 6,936,838 | -0.16(-3.40%) |
Jun 09, 2009 | 4.849 | 4.880 | 4.728 | 4.787 | 3,729,507 | -0.04(-0.77%) |
Jun 08, 2009 | 4.822 | 4.901 | 4.732 | 4.825 | 3,591,929 | -0.03(-0.68%) |
Jun 05, 2009 | 5.035 | 5.053 | 4.794 | 4.857 | 6,369,128 | -0.10(-2.08%) |
Jun 04, 2009 | 4.806 | 5.026 | 4.806 | 4.960 | 5,645,915 | +0.10(+2.03%) |
Jun 03, 2009 | 4.839 | 4.862 | 4.736 | 4.862 | 4,835,332 | -0.01(-0.13%) |
Jun 02, 2009 | 4.800 | 4.952 | 4.752 | 4.868 | 7,195,102 | +0.01(+0.13%) |