Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.737 | 5.996 | 5.732 | 5.977 | 13,302,162 | +0.17(+2.86%) |
Aug 28, 2009 | 5.770 | 5.827 | 5.702 | 5.811 | 6,925,976 | +0.07(+1.19%) |
Aug 27, 2009 | 5.740 | 5.773 | 5.694 | 5.743 | 7,449,226 | -0.00(-0.05%) |
Aug 26, 2009 | 5.754 | 5.759 | 5.653 | 5.745 | 7,882,904 | -0.01(-0.14%) |
Aug 25, 2009 | 5.707 | 5.778 | 5.645 | 5.754 | 8,002,453 | +0.13(+2.23%) |
Aug 24, 2009 | 5.721 | 5.795 | 5.612 | 5.628 | 8,109,270 | -0.05(-0.82%) |
Aug 21, 2009 | 5.667 | 5.696 | 5.582 | 5.675 | 8,923,737 | +0.09(+1.66%) |
Aug 20, 2009 | 5.549 | 5.615 | 5.498 | 5.582 | 8,481,689 | +0.04(+0.74%) |
Aug 19, 2009 | 5.539 | 5.571 | 5.492 | 5.541 | 5,387,480 | -0.04(-0.78%) |
Aug 18, 2009 | 5.552 | 5.615 | 5.506 | 5.585 | 7,917,374 | +0.08(+1.53%) |
Aug 17, 2009 | 5.667 | 5.680 | 5.492 | 5.500 | 7,196,007 | -0.29(-4.94%) |
Aug 14, 2009 | 5.890 | 5.966 | 5.743 | 5.786 | 5,691,800 | -0.10(-1.76%) |
Aug 13, 2009 | 6.045 | 6.059 | 5.863 | 5.890 | 10,222,665 | -0.12(-1.95%) |
Aug 12, 2009 | 5.963 | 6.119 | 5.963 | 6.007 | 6,142,813 | +0.04(+0.73%) |
Aug 11, 2009 | 6.078 | 6.140 | 5.961 | 5.963 | 5,702,858 | -0.13(-2.10%) |
Aug 10, 2009 | 6.217 | 6.227 | 6.067 | 6.091 | 5,075,348 | -0.14(-2.19%) |
Aug 07, 2009 | 6.004 | 6.328 | 6.004 | 6.227 | 10,621,786 | +0.24(+3.95%) |
Aug 06, 2009 | 5.947 | 6.050 | 5.792 | 5.991 | 12,525,088 | +0.09(+1.57%) |
Aug 05, 2009 | 5.901 | 5.917 | 5.729 | 5.898 | 10,569,200 | +0.07(+1.26%) |
Aug 04, 2009 | 5.814 | 5.882 | 5.658 | 5.824 | 13,366,239 | -0.02(-0.33%) |
Aug 03, 2009 | 5.942 | 5.974 | 5.762 | 5.844 | 7,100,733 | +0.09(+1.56%) |
Jul 31, 2009 | 5.729 | 5.822 | 5.696 | 5.754 | 7,543,519 | -0.01(-0.24%) |
Jul 30, 2009 | 5.669 | 5.846 | 5.612 | 5.767 | 8,591,153 | +0.17(+2.97%) |
Jul 29, 2009 | 5.462 | 5.623 | 5.462 | 5.601 | 6,349,902 | +0.09(+1.58%) |
Jul 28, 2009 | 5.479 | 5.547 | 5.446 | 5.514 | 5,634,782 | -0.02(-0.34%) |
Jul 27, 2009 | 5.580 | 5.656 | 5.454 | 5.533 | 6,580,080 | -0.01(-0.10%) |
Jul 24, 2009 | 5.500 | 5.574 | 5.432 | 5.539 | 5,081,723 | -0.04(-0.78%) |
Jul 23, 2009 | 5.340 | 5.628 | 5.258 | 5.582 | 9,797,859 | +0.27(+5.13%) |
Jul 22, 2009 | 5.244 | 5.381 | 5.231 | 5.310 | 5,505,145 | +0.00(+0.05%) |
Jul 21, 2009 | 5.397 | 5.495 | 5.247 | 5.307 | 7,243,106 | -0.16(-2.99%) |
Jul 20, 2009 | 5.514 | 5.571 | 5.430 | 5.470 | 6,964,941 | +0.01(+0.15%) |
Jul 17, 2009 | 5.457 | 5.509 | 5.372 | 5.462 | 6,122,339 | -0.01(-0.20%) |
Jul 16, 2009 | 5.487 | 5.544 | 5.397 | 5.473 | 8,252,080 | -0.08(-1.37%) |
Jul 15, 2009 | 5.375 | 5.585 | 5.359 | 5.549 | 11,858,246 | +0.23(+4.41%) |
Jul 14, 2009 | 5.419 | 5.446 | 5.292 | 5.315 | 5,510,782 | -0.09(-1.66%) |
Jul 13, 2009 | 5.231 | 5.424 | 5.122 | 5.405 | 11,966,884 | +0.25(+4.92%) |
Jul 10, 2009 | 5.176 | 5.220 | 5.095 | 5.152 | 7,646,050 | -0.05(-0.94%) |
Jul 09, 2009 | 5.242 | 5.310 | 5.176 | 5.201 | 7,934,094 | +0.03(+0.53%) |
Jul 08, 2009 | 5.174 | 5.277 | 5.103 | 5.174 | 22,805,098 | +0.02(+0.37%) |
Jul 07, 2009 | 5.397 | 5.449 | 5.138 | 5.155 | 17,457,486 | -0.27(-4.97%) |
Jul 06, 2009 | 5.490 | 5.511 | 5.340 | 5.424 | 15,014,155 | -0.15(-2.64%) |
Jul 02, 2009 | 5.607 | 5.664 | 5.539 | 5.571 | 8,689,505 | -0.06(-1.11%) |
Jul 01, 2009 | 5.718 | 5.759 | 5.601 | 5.634 | 10,687,086 | -0.17(-2.91%) |
Jun 30, 2009 | 5.895 | 5.909 | 5.732 | 5.803 | 7,001,191 | -0.04(-0.65%) |
Jun 29, 2009 | 5.773 | 5.887 | 5.751 | 5.841 | 5,065,429 | +0.08(+1.42%) |
Jun 26, 2009 | 5.710 | 5.805 | 5.669 | 5.759 | 7,916,639 | +0.01(+0.19%) |
Jun 25, 2009 | 5.680 | 5.759 | 5.593 | 5.748 | 6,819,427 | +0.10(+1.69%) |
Jun 24, 2009 | 5.539 | 5.716 | 5.492 | 5.653 | 5,847,971 | +0.15(+2.77%) |
Jun 23, 2009 | 5.402 | 5.596 | 5.402 | 5.500 | 8,010,742 | +0.09(+1.71%) |
Jun 22, 2009 | 5.716 | 5.737 | 5.386 | 5.408 | 9,631,126 | -0.36(-6.19%) |
Jun 19, 2009 | 5.737 | 5.819 | 5.664 | 5.765 | 9,523,447 | +0.09(+1.58%) |
Jun 18, 2009 | 5.566 | 5.716 | 5.536 | 5.675 | 7,355,442 | +0.11(+1.96%) |
Jun 17, 2009 | 5.743 | 5.775 | 5.503 | 5.566 | 9,448,213 | -0.18(-3.08%) |
Jun 16, 2009 | 5.824 | 5.838 | 5.694 | 5.743 | 5,977,105 | -0.01(-0.19%) |
Jun 15, 2009 | 5.863 | 5.898 | 5.724 | 5.754 | 9,633,987 | -0.17(-2.85%) |
Jun 12, 2009 | 5.895 | 5.928 | 5.805 | 5.922 | 5,179,377 | -0.07(-1.14%) |
Jun 11, 2009 | 5.952 | 6.040 | 5.914 | 5.991 | 5,558,744 | +0.05(+0.82%) |
Jun 10, 2009 | 6.080 | 6.110 | 5.846 | 5.942 | 8,878,526 | -0.06(-1.04%) |
Jun 09, 2009 | 5.803 | 6.034 | 5.803 | 6.004 | 8,882,341 | +0.17(+2.94%) |
Jun 08, 2009 | 5.833 | 6.031 | 5.756 | 5.833 | 12,185,207 | -0.16(-2.64%) |
Jun 05, 2009 | 6.127 | 6.244 | 5.963 | 5.991 | 12,308,836 | -0.06(-1.03%) |
Jun 04, 2009 | 5.811 | 6.086 | 5.805 | 6.053 | 15,318,079 | +0.28(+4.91%) |
Jun 03, 2009 | 5.748 | 5.950 | 5.680 | 5.770 | 9,390,886 | -0.07(-1.12%) |
Jun 02, 2009 | 5.672 | 5.925 | 5.628 | 5.835 | 10,192,118 | +0.17(+3.03%) |