Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.900 | 5.930 | 5.840 | 5.840 | 646,760 | -0.04(-0.68%) |
Aug 28, 2009 | 5.900 | 5.970 | 5.840 | 5.880 | 805,181 | -0.04(-0.68%) |
Aug 27, 2009 | 5.870 | 5.970 | 5.860 | 5.920 | 611,503 | +0.00(+0.00%) |
Aug 26, 2009 | 5.990 | 5.990 | 5.880 | 5.920 | 855,457 | +0.00(+0.00%) |
Aug 25, 2009 | 5.910 | 5.930 | 5.870 | 5.920 | 801,836 | +0.05(+0.85%) |
Aug 24, 2009 | 5.920 | 5.940 | 5.850 | 5.870 | 715,712 | -0.03(-0.51%) |
Aug 21, 2009 | 5.880 | 5.950 | 5.880 | 5.900 | 774,715 | +0.00(+0.00%) |
Aug 20, 2009 | 5.770 | 5.900 | 5.770 | 5.900 | 681,267 | +0.14(+2.43%) |
Aug 19, 2009 | 5.670 | 5.770 | 5.630 | 5.760 | 521,995 | +0.03(+0.52%) |
Aug 18, 2009 | 5.670 | 5.750 | 5.600 | 5.730 | 768,544 | +0.08(+1.42%) |
Aug 17, 2009 | 5.710 | 5.710 | 5.460 | 5.650 | 1,849,793 | -0.13(-2.25%) |
Aug 14, 2009 | 5.960 | 5.970 | 5.770 | 5.780 | 1,190,596 | -0.18(-3.02%) |
Aug 13, 2009 | 5.980 | 5.980 | 5.930 | 5.960 | 654,546 | -0.01(-0.17%) |
Aug 12, 2009 | 5.950 | 6.000 | 5.900 | 5.970 | 638,562 | +0.02(+0.34%) |
Aug 11, 2009 | 5.900 | 5.990 | 5.890 | 5.950 | 1,048,631 | +0.04(+0.68%) |
Aug 10, 2009 | 5.960 | 6.000 | 5.890 | 5.910 | 706,955 | -0.03(-0.51%) |
Aug 07, 2009 | 5.940 | 5.990 | 5.860 | 5.940 | 993,203 | +0.00(+0.00%) |
Aug 06, 2009 | 5.830 | 5.980 | 5.830 | 5.940 | 1,061,844 | +0.11(+1.89%) |
Aug 05, 2009 | 5.780 | 5.850 | 5.750 | 5.830 | 661,868 | +0.07(+1.22%) |
Aug 04, 2009 | 5.770 | 5.800 | 5.720 | 5.760 | 758,275 | -0.03(-0.52%) |
Aug 03, 2009 | 5.900 | 5.900 | 5.790 | 5.790 | 791,130 | -0.05(-0.86%) |
Jul 31, 2009 | 5.850 | 5.860 | 5.800 | 5.840 | 874,690 | -0.01(-0.17%) |
Jul 30, 2009 | 5.830 | 5.900 | 5.800 | 5.850 | 965,101 | +0.01(+0.17%) |
Jul 29, 2009 | 5.830 | 5.900 | 5.800 | 5.840 | 1,273,088 | -0.08(-1.35%) |
Jul 28, 2009 | 5.800 | 5.920 | 5.780 | 5.920 | 768,606 | +0.16(+2.78%) |
Jul 27, 2009 | 5.820 | 5.900 | 5.750 | 5.760 | 946,631 | -0.07(-1.20%) |
Jul 24, 2009 | 5.670 | 5.830 | 5.670 | 5.830 | 823,804 | +0.13(+2.28%) |
Jul 23, 2009 | 5.690 | 5.730 | 5.650 | 5.700 | 949,844 | +0.03(+0.53%) |
Jul 22, 2009 | 5.640 | 5.670 | 5.600 | 5.670 | 875,242 | +0.02(+0.35%) |
Jul 21, 2009 | 5.640 | 5.660 | 5.630 | 5.650 | 726,407 | +0.02(+0.36%) |
Jul 20, 2009 | 5.570 | 5.640 | 5.570 | 5.630 | 729,801 | +0.05(+0.90%) |
Jul 17, 2009 | 5.570 | 5.590 | 5.550 | 5.580 | 380,319 | +0.00(+0.00%) |
Jul 16, 2009 | 5.570 | 5.600 | 5.570 | 5.580 | 419,648 | -0.01(-0.18%) |
Jul 15, 2009 | 5.550 | 5.600 | 5.540 | 5.590 | 875,874 | +0.05(+0.90%) |
Jul 14, 2009 | 5.560 | 5.560 | 5.500 | 5.540 | 705,769 | +0.04(+0.73%) |
Jul 13, 2009 | 5.470 | 5.500 | 5.460 | 5.500 | 947,149 | +0.10(+1.85%) |
Jul 10, 2009 | 5.400 | 5.420 | 5.390 | 5.400 | 483,112 | -0.02(-0.37%) |
Jul 09, 2009 | 5.420 | 5.420 | 5.390 | 5.420 | 454,187 | +0.01(+0.18%) |
Jul 08, 2009 | 5.460 | 5.460 | 5.380 | 5.410 | 748,726 | +0.02(+0.37%) |
Jul 07, 2009 | 5.420 | 5.440 | 5.340 | 5.390 | 571,963 | +0.00(+0.00%) |
Jul 06, 2009 | 5.530 | 5.535 | 5.360 | 5.390 | 995,683 | -0.17(-3.06%) |
Jul 02, 2009 | 5.580 | 5.580 | 5.500 | 5.560 | 388,194 | -0.02(-0.36%) |
Jul 01, 2009 | 5.590 | 5.600 | 5.520 | 5.580 | 496,590 | +0.00(+0.00%) |
Jun 30, 2009 | 5.590 | 5.590 | 5.510 | 5.580 | 388,544 | +0.01(+0.18%) |
Jun 29, 2009 | 5.510 | 5.590 | 5.500 | 5.570 | 587,844 | +0.05(+0.90%) |
Jun 26, 2009 | 5.470 | 5.520 | 5.470 | 5.520 | 610,189 | +0.00(+0.00%) |
Jun 25, 2009 | 5.509 | 5.520 | 5.500 | 5.520 | 545,746 | +0.02(+0.36%) |
Jun 24, 2009 | 5.380 | 5.500 | 5.350 | 5.500 | 442,169 | +0.14(+2.61%) |
Jun 23, 2009 | 5.400 | 5.430 | 5.280 | 5.360 | 603,783 | -0.05(-0.92%) |
Jun 22, 2009 | 5.480 | 5.480 | 5.380 | 5.410 | 828,839 | -0.09(-1.64%) |
Jun 19, 2009 | 5.440 | 5.510 | 5.440 | 5.500 | 553,953 | +0.06(+1.10%) |
Jun 18, 2009 | 5.370 | 5.470 | 5.360 | 5.440 | 575,998 | +0.08(+1.49%) |
Jun 17, 2009 | 5.370 | 5.400 | 5.190 | 5.360 | 1,091,742 | +0.00(+0.00%) |
Jun 16, 2009 | 5.550 | 5.580 | 5.130 | 5.360 | 2,047,611 | -0.19(-3.42%) |
Jun 15, 2009 | 5.640 | 5.640 | 5.550 | 5.550 | 997,692 | -0.09(-1.60%) |
Jun 12, 2009 | 5.660 | 5.660 | 5.630 | 5.640 | 631,001 | -0.01(-0.18%) |
Jun 11, 2009 | 5.430 | 5.650 | 5.430 | 5.650 | 1,273,563 | +0.03(+0.53%) |
Jun 10, 2009 | 5.630 | 5.630 | 5.580 | 5.620 | 828,894 | +0.02(+0.36%) |
Jun 09, 2009 | 5.600 | 5.610 | 5.570 | 5.600 | 736,987 | +0.00(+0.00%) |
Jun 08, 2009 | 5.550 | 5.600 | 5.500 | 5.600 | 881,490 | -0.02(-0.36%) |
Jun 05, 2009 | 5.550 | 5.620 | 5.480 | 5.620 | 873,890 | +0.05(+0.90%) |
Jun 04, 2009 | 5.400 | 5.570 | 5.400 | 5.570 | 1,355,763 | +0.17(+3.15%) |
Jun 03, 2009 | 5.480 | 5.480 | 5.370 | 5.400 | 793,370 | -0.08(-1.46%) |
Jun 02, 2009 | 5.410 | 5.500 | 5.400 | 5.480 | 824,839 | +0.07(+1.30%) |