Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.121 | 6.279 | 6.067 | 6.255 | 7,499,919 | +0.00(+0.00%) |
Aug 28, 2009 | 6.334 | 6.431 | 6.243 | 6.255 | 2,493,852 | -0.04(-0.67%) |
Aug 27, 2009 | 6.134 | 6.297 | 5.958 | 6.297 | 884,895 | +0.13(+2.06%) |
Aug 26, 2009 | 6.152 | 6.358 | 6.073 | 6.170 | 861,293 | -0.01(-0.20%) |
Aug 25, 2009 | 6.273 | 6.358 | 6.097 | 6.182 | 1,048,011 | -0.06(-0.97%) |
Aug 24, 2009 | 6.303 | 6.419 | 6.079 | 6.243 | 1,436,308 | -0.02(-0.29%) |
Aug 21, 2009 | 6.170 | 6.261 | 6.097 | 6.261 | 1,343,222 | +0.15(+2.38%) |
Aug 20, 2009 | 6.128 | 6.176 | 6.079 | 6.115 | 1,085,188 | +0.01(+0.20%) |
Aug 19, 2009 | 5.994 | 6.170 | 5.970 | 6.103 | 1,170,608 | +0.05(+0.80%) |
Aug 18, 2009 | 6.030 | 6.134 | 5.988 | 6.055 | 1,009,042 | +0.04(+0.71%) |
Aug 17, 2009 | 6.212 | 6.219 | 5.970 | 6.012 | 2,056,054 | -0.32(-5.08%) |
Aug 14, 2009 | 6.249 | 6.394 | 6.055 | 6.334 | 19,398,460 | -0.15(-2.34%) |
Aug 13, 2009 | 7.074 | 7.074 | 6.322 | 6.485 | 3,523,490 | -0.38(-5.48%) |
Aug 12, 2009 | 5.782 | 6.977 | 5.770 | 6.862 | 2,166,069 | +0.57(+9.06%) |
Aug 11, 2009 | 6.740 | 6.740 | 6.049 | 6.291 | 1,046,862 | -0.52(-7.66%) |
Aug 10, 2009 | 6.692 | 7.183 | 6.522 | 6.813 | 1,002,973 | -0.01(-0.09%) |
Aug 07, 2009 | 6.231 | 6.953 | 6.206 | 6.819 | 1,081,021 | +0.60(+9.66%) |
Aug 06, 2009 | 6.200 | 6.401 | 6.000 | 6.219 | 721,324 | +0.04(+0.69%) |
Aug 05, 2009 | 6.152 | 6.255 | 5.891 | 6.176 | 1,019,294 | -0.01(-0.10%) |
Aug 04, 2009 | 6.043 | 6.249 | 5.921 | 6.182 | 705,859 | +0.08(+1.39%) |
Aug 03, 2009 | 5.933 | 6.176 | 5.909 | 6.097 | 1,319,252 | +0.21(+3.61%) |
Jul 31, 2009 | 5.842 | 5.946 | 5.776 | 5.885 | 662,451 | -0.01(-0.21%) |
Jul 30, 2009 | 5.776 | 5.976 | 5.624 | 5.897 | 887,934 | +0.17(+2.97%) |
Jul 29, 2009 | 5.497 | 5.782 | 5.418 | 5.727 | 1,374,817 | +0.18(+3.17%) |
Jul 28, 2009 | 5.211 | 5.569 | 4.914 | 5.551 | 1,072,287 | +0.29(+5.54%) |
Jul 27, 2009 | 4.932 | 5.308 | 4.908 | 5.260 | 779,782 | +0.32(+6.38%) |
Jul 24, 2009 | 4.811 | 5.023 | 4.769 | 4.944 | 610,475 | +0.06(+1.24%) |
Jul 23, 2009 | 4.732 | 4.884 | 4.726 | 4.884 | 1,319,823 | +0.12(+2.55%) |
Jul 22, 2009 | 4.556 | 4.896 | 4.550 | 4.762 | 1,251,900 | +0.13(+2.75%) |
Jul 21, 2009 | 4.853 | 4.884 | 4.629 | 4.635 | 991,990 | -0.22(-4.62%) |
Jul 20, 2009 | 4.896 | 4.969 | 4.817 | 4.860 | 1,292,990 | -0.02(-0.50%) |
Jul 17, 2009 | 5.151 | 5.357 | 4.884 | 4.884 | 1,438,397 | -0.25(-4.85%) |
Jul 16, 2009 | 5.308 | 5.812 | 5.078 | 5.133 | 3,707,566 | +0.02(+0.48%) |
Jul 15, 2009 | 4.847 | 5.120 | 4.714 | 5.108 | 1,192,455 | +0.36(+7.54%) |
Jul 14, 2009 | 4.775 | 4.853 | 4.629 | 4.750 | 623,705 | -0.04(-0.89%) |
Jul 13, 2009 | 4.659 | 4.866 | 4.593 | 4.793 | 1,239,181 | +0.19(+4.22%) |
Jul 10, 2009 | 4.587 | 4.702 | 4.544 | 4.599 | 845,423 | -0.02(-0.52%) |
Jul 09, 2009 | 4.611 | 4.787 | 4.550 | 4.623 | 990,221 | +0.13(+2.83%) |
Jul 08, 2009 | 4.465 | 4.665 | 4.362 | 4.496 | 950,492 | +0.04(+0.82%) |
Jul 07, 2009 | 4.338 | 4.508 | 4.289 | 4.459 | 1,015,597 | +0.08(+1.80%) |
Jul 06, 2009 | 4.350 | 4.459 | 4.216 | 4.380 | 1,033,031 | -0.02(-0.55%) |
Jul 02, 2009 | 4.611 | 4.653 | 4.344 | 4.405 | 1,275,889 | -0.25(-5.47%) |
Jul 01, 2009 | 4.671 | 4.860 | 4.635 | 4.659 | 1,144,531 | -0.05(-1.03%) |
Jun 30, 2009 | 4.823 | 4.890 | 4.678 | 4.708 | 835,934 | -0.18(-3.72%) |
Jun 29, 2009 | 4.853 | 4.951 | 4.599 | 4.890 | 990,037 | +0.06(+1.26%) |
Jun 26, 2009 | 4.860 | 4.987 | 4.732 | 4.829 | 1,062,028 | -0.08(-1.61%) |
Jun 25, 2009 | 4.714 | 4.914 | 4.671 | 4.908 | 1,055,204 | +0.10(+2.02%) |
Jun 24, 2009 | 4.981 | 5.108 | 4.799 | 4.811 | 647,173 | -0.13(-2.58%) |
Jun 23, 2009 | 5.102 | 5.217 | 4.823 | 4.938 | 771,585 | -0.13(-2.51%) |
Jun 22, 2009 | 5.224 | 5.248 | 5.042 | 5.066 | 895,027 | -0.21(-4.02%) |
Jun 19, 2009 | 5.157 | 5.339 | 5.120 | 5.278 | 1,712,869 | +0.19(+3.82%) |
Jun 18, 2009 | 4.781 | 5.084 | 4.702 | 5.084 | 1,558,590 | +0.29(+6.08%) |
Jun 17, 2009 | 4.957 | 4.999 | 4.611 | 4.793 | 1,555,616 | -0.18(-3.66%) |
Jun 16, 2009 | 5.145 | 5.163 | 4.951 | 4.975 | 532,639 | -0.19(-3.64%) |
Jun 15, 2009 | 5.327 | 5.357 | 5.090 | 5.163 | 615,008 | -0.16(-3.08%) |
Jun 12, 2009 | 5.260 | 5.490 | 5.260 | 5.327 | 538,612 | +0.02(+0.34%) |
Jun 11, 2009 | 5.139 | 5.563 | 5.139 | 5.308 | 771,841 | +0.20(+3.92%) |
Jun 10, 2009 | 5.381 | 5.381 | 5.005 | 5.108 | 774,030 | -0.19(-3.55%) |
Jun 09, 2009 | 5.193 | 5.363 | 5.120 | 5.296 | 580,779 | +0.12(+2.34%) |
Jun 08, 2009 | 5.236 | 5.284 | 5.084 | 5.175 | 539,836 | -0.08(-1.50%) |
Jun 05, 2009 | 5.315 | 5.412 | 4.981 | 5.254 | 1,455,191 | +0.00(+0.00%) |
Jun 04, 2009 | 4.969 | 5.266 | 4.932 | 5.254 | 695,381 | +0.30(+6.13%) |
Jun 03, 2009 | 5.048 | 5.060 | 4.902 | 4.951 | 533,944 | -0.05(-1.09%) |
Jun 02, 2009 | 5.048 | 5.090 | 4.890 | 5.005 | 644,692 | -0.10(-1.90%) |