Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.248 | 6.248 | 5.825 | 6.113 | 2,825 | +0.16(+2.76%) |
Aug 28, 2009 | 5.940 | 5.949 | 5.930 | 5.949 | 2,548 | -0.07(-1.12%) |
Aug 27, 2009 | 6.123 | 6.190 | 6.017 | 6.017 | 829 | -0.13(-2.04%) |
Aug 26, 2009 | 6.123 | 6.508 | 5.930 | 6.142 | 27,020 | -0.22(-3.48%) |
Aug 25, 2009 | 6.383 | 6.383 | 6.036 | 6.364 | 6,020 | +0.19(+3.12%) |
Aug 24, 2009 | 6.002 | 6.171 | 5.930 | 6.171 | 2,642 | +0.11(+1.75%) |
Aug 21, 2009 | 5.737 | 6.065 | 5.708 | 6.065 | 5,514 | +0.40(+6.97%) |
Aug 20, 2009 | 5.790 | 6.065 | 5.621 | 5.670 | 14,894 | -0.36(-5.92%) |
Aug 19, 2009 | 5.583 | 6.354 | 5.506 | 6.026 | 41,848 | +0.33(+5.75%) |
Aug 18, 2009 | 5.670 | 5.699 | 5.496 | 5.699 | 5,289 | +0.25(+4.60%) |
Aug 17, 2009 | 5.400 | 5.554 | 5.400 | 5.448 | 5,068 | -0.14(-2.59%) |
Aug 14, 2009 | 5.602 | 5.670 | 5.544 | 5.592 | 10,227 | +0.00(+0.00%) |
Aug 13, 2009 | 5.506 | 5.689 | 5.506 | 5.592 | 11,125 | +0.10(+1.75%) |
Aug 12, 2009 | 5.419 | 5.496 | 5.419 | 5.496 | 1,548 | -0.10(-1.72%) |
Aug 11, 2009 | 5.660 | 5.660 | 5.380 | 5.592 | 3,629 | -0.19(-3.33%) |
Aug 10, 2009 | 5.602 | 5.785 | 5.467 | 5.785 | 4,978 | +0.25(+4.53%) |
Aug 07, 2009 | 5.400 | 5.670 | 5.400 | 5.535 | 6,228 | +0.18(+3.42%) |
Aug 06, 2009 | 5.351 | 5.351 | 5.139 | 5.351 | 2,664 | +0.13(+2.59%) |
Aug 05, 2009 | 5.438 | 5.477 | 5.216 | 5.216 | 7,638 | -0.32(-5.75%) |
Aug 04, 2009 | 5.670 | 5.670 | 5.525 | 5.535 | 2,592 | -0.20(-3.53%) |
Aug 03, 2009 | 5.477 | 5.737 | 4.985 | 5.737 | 14,102 | +0.63(+12.26%) |
Jul 31, 2009 | 5.332 | 5.332 | 4.802 | 5.110 | 10,682 | +0.14(+2.91%) |
Jul 30, 2009 | 4.869 | 4.966 | 4.860 | 4.966 | 5,392 | +0.13(+2.59%) |
Jul 29, 2009 | 4.763 | 4.918 | 4.763 | 4.840 | 5,968 | +0.02(+0.40%) |
Jul 28, 2009 | 4.811 | 4.927 | 4.773 | 4.821 | 14,291 | +0.06(+1.21%) |
Jul 27, 2009 | 4.811 | 4.811 | 4.638 | 4.763 | 9,381 | -0.11(-2.18%) |
Jul 24, 2009 | 4.840 | 4.869 | 4.725 | 4.869 | 17,853 | +0.05(+1.00%) |
Jul 23, 2009 | 4.802 | 4.869 | 4.734 | 4.821 | 32,365 | +0.02(+0.40%) |
Jul 22, 2009 | 5.062 | 5.265 | 4.686 | 4.802 | 76,500 | -0.12(-2.35%) |
Jul 21, 2009 | 4.898 | 5.062 | 4.898 | 4.918 | 1,854 | -0.06(-1.16%) |
Jul 20, 2009 | 5.159 | 5.718 | 4.975 | 4.975 | 73,434 | -0.31(-5.84%) |
Jul 17, 2009 | 4.811 | 5.284 | 4.339 | 5.284 | 20,152 | +0.32(+6.41%) |
Jul 16, 2009 | 5.139 | 5.139 | 4.898 | 4.966 | 18,014 | -0.14(-2.83%) |
Jul 15, 2009 | 4.918 | 5.139 | 4.744 | 5.110 | 6,536 | +0.13(+2.51%) |
Jul 14, 2009 | 5.265 | 5.380 | 4.879 | 4.985 | 11,164 | -0.04(-0.77%) |
Jul 13, 2009 | 4.532 | 5.592 | 4.469 | 5.024 | 31,038 | +0.39(+8.32%) |
Jul 10, 2009 | 4.763 | 4.966 | 4.638 | 4.638 | 2,385 | -0.18(-3.80%) |
Jul 09, 2009 | 5.313 | 5.400 | 4.725 | 4.821 | 47,511 | -0.59(-10.87%) |
Jul 08, 2009 | 5.110 | 5.670 | 5.110 | 5.409 | 13,285 | +0.35(+6.86%) |
Jul 07, 2009 | 5.457 | 5.727 | 4.975 | 5.062 | 34,702 | -0.40(-7.24%) |
Jul 06, 2009 | 6.084 | 6.084 | 5.457 | 5.457 | 5,496 | -0.36(-6.14%) |
Jul 02, 2009 | 6.181 | 6.190 | 5.814 | 5.814 | 1,319 | -0.31(-5.04%) |
Jul 01, 2009 | 6.258 | 6.402 | 5.776 | 6.123 | 5,532 | +0.00(+0.00%) |
Jun 30, 2009 | 5.583 | 6.123 | 5.336 | 6.123 | 25,089 | +0.40(+6.90%) |
Jun 29, 2009 | 5.718 | 5.882 | 5.506 | 5.727 | 67,287 | +0.14(+2.59%) |
Jun 26, 2009 | 6.557 | 6.633 | 5.486 | 5.583 | 1,010,936 | -1.06(-15.97%) |
Jun 25, 2009 | 6.634 | 6.981 | 6.460 | 6.643 | 21,209 | +0.04(+0.58%) |
Jun 24, 2009 | 6.701 | 6.750 | 6.605 | 6.605 | 17,008 | +0.01(+0.15%) |
Jun 23, 2009 | 6.682 | 6.750 | 6.586 | 6.595 | 6,711 | -0.01(-0.15%) |
Jun 22, 2009 | 6.595 | 6.750 | 6.566 | 6.605 | 24,722 | -0.08(-1.15%) |
Jun 19, 2009 | 6.788 | 6.788 | 6.568 | 6.682 | 19,477 | +0.11(+1.61%) |
Jun 18, 2009 | 6.846 | 6.913 | 6.566 | 6.576 | 28,324 | -0.27(-3.94%) |
Jun 17, 2009 | 6.663 | 7.126 | 6.663 | 6.846 | 9,141 | +0.19(+2.90%) |
Jun 16, 2009 | 6.962 | 7.058 | 6.653 | 6.653 | 5,730 | -0.05(-0.72%) |
Jun 15, 2009 | 6.740 | 7.135 | 6.576 | 6.701 | 8,763 | -0.21(-3.07%) |
Jun 12, 2009 | 6.615 | 6.913 | 6.566 | 6.913 | 14,165 | +0.29(+4.37%) |
Jun 11, 2009 | 6.663 | 7.232 | 6.566 | 6.624 | 31,620 | +0.02(+0.29%) |
Jun 10, 2009 | 7.077 | 7.482 | 6.460 | 6.605 | 26,957 | -0.34(-4.86%) |
Jun 09, 2009 | 7.135 | 7.203 | 6.653 | 6.942 | 6,973 | -0.10(-1.37%) |
Jun 08, 2009 | 7.878 | 7.878 | 6.971 | 7.039 | 11,285 | -0.68(-8.86%) |
Jun 05, 2009 | 7.617 | 8.051 | 6.933 | 7.723 | 35,732 | +0.26(+3.49%) |
Jun 04, 2009 | 7.058 | 7.685 | 6.913 | 7.463 | 7,641 | +0.50(+7.20%) |
Jun 03, 2009 | 7.135 | 7.858 | 6.798 | 6.962 | 10,888 | -0.28(-3.86%) |
Jun 02, 2009 | 6.856 | 7.579 | 6.856 | 7.241 | 9,058 | +0.34(+4.89%) |