Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.750 | 6.260 | 5.700 | 6.160 | 5,800 | +0.06(+0.98%) |
Aug 28, 2009 | 6.130 | 6.130 | 6.060 | 6.100 | 5,538 | -0.19(-3.02%) |
Aug 27, 2009 | 6.300 | 6.300 | 6.100 | 6.290 | 4,400 | +0.03(+0.48%) |
Aug 26, 2009 | 6.050 | 6.260 | 6.040 | 6.260 | 2,917 | -0.02(-0.32%) |
Aug 25, 2009 | 6.060 | 6.280 | 5.640 | 6.280 | 27,879 | +0.03(+0.48%) |
Aug 24, 2009 | 6.240 | 6.250 | 5.910 | 6.250 | 1,670 | +0.16(+2.63%) |
Aug 21, 2009 | 5.590 | 6.250 | 5.350 | 6.090 | 10,401 | +0.75(+14.04%) |
Aug 20, 2009 | 5.510 | 5.650 | 5.290 | 5.340 | 4,581 | -0.22(-3.96%) |
Aug 19, 2009 | 5.350 | 5.600 | 5.350 | 5.560 | 3,809 | +0.05(+0.91%) |
Aug 18, 2009 | 5.930 | 5.990 | 5.510 | 5.510 | 4,288 | -0.29(-5.00%) |
Aug 17, 2009 | 6.050 | 6.050 | 5.760 | 5.800 | 8,951 | -0.59(-9.23%) |
Aug 14, 2009 | 6.410 | 6.540 | 6.120 | 6.390 | 19,359 | -0.03(-0.47%) |
Aug 13, 2009 | 6.280 | 6.550 | 6.100 | 6.420 | 36,412 | -0.07(-1.08%) |
Aug 12, 2009 | 6.220 | 6.490 | 6.220 | 6.490 | 1,474 | +0.03(+0.46%) |
Aug 11, 2009 | 6.150 | 6.460 | 6.150 | 6.460 | 750 | -0.02(-0.31%) |
Aug 07, 2009 | 6.080 | 6.480 | 6.480 | 6.480 | 2,000 | +0.03(+0.47%) |
Aug 06, 2009 | 6.170 | 6.450 | 6.100 | 6.450 | 2,800 | -0.02(-0.31%) |
Aug 05, 2009 | 6.200 | 6.470 | 6.010 | 6.470 | 1,550 | -0.02(-0.31%) |
Aug 04, 2009 | 6.450 | 6.490 | 6.400 | 6.490 | 1,700 | -0.01(-0.15%) |
Aug 03, 2009 | 6.410 | 6.500 | 6.390 | 6.500 | 4,401 | -0.20(-2.99%) |
Jul 31, 2009 | 6.110 | 6.700 | 6.110 | 6.700 | 2,450 | +0.00(+0.00%) |
Jul 30, 2009 | 6.700 | 6.700 | 6.500 | 6.700 | 400 | +0.25(+3.88%) |
Jul 29, 2009 | 6.300 | 6.490 | 6.098 | 6.450 | 1,987 | +0.00(+0.00%) |
Jul 28, 2009 | 6.370 | 6.620 | 6.240 | 6.450 | 3,406 | +0.08(+1.26%) |
Jul 27, 2009 | 6.460 | 6.551 | 6.270 | 6.370 | 5,740 | -0.13(-2.00%) |
Jul 24, 2009 | 6.490 | 6.500 | 6.490 | 6.500 | 1,100 | -0.09(-1.37%) |
Jul 23, 2009 | 6.500 | 6.590 | 6.500 | 6.590 | 3,925 | +0.09(+1.38%) |
Jul 22, 2009 | 6.110 | 6.500 | 6.110 | 6.500 | 1,500 | +0.11(+1.72%) |
Jul 21, 2009 | 5.800 | 6.400 | 5.800 | 6.390 | 750 | +0.00(+0.00%) |
Jul 20, 2009 | 6.490 | 6.490 | 6.200 | 6.390 | 700 | +0.00(+0.00%) |
Jul 17, 2009 | 6.070 | 6.390 | 6.070 | 6.390 | 400 | +0.02(+0.31%) |
Jul 16, 2009 | 5.700 | 6.380 | 5.700 | 6.370 | 13,224 | +0.34(+5.64%) |
Jul 15, 2009 | 5.970 | 6.480 | 5.800 | 6.030 | 4,594 | +0.12(+2.03%) |
Jul 14, 2009 | 5.850 | 5.910 | 5.850 | 5.910 | 3,198 | +0.12(+2.07%) |
Jul 13, 2009 | 5.580 | 5.790 | 5.240 | 5.790 | 2,900 | +0.14(+2.48%) |
Jul 10, 2009 | 5.570 | 5.690 | 5.300 | 5.650 | 2,400 | +0.27(+5.02%) |
Jul 09, 2009 | 5.620 | 5.620 | 5.290 | 5.380 | 5,493 | -0.05(-0.92%) |
Jul 08, 2009 | 5.320 | 5.540 | 4.980 | 5.430 | 3,998 | -0.13(-2.34%) |
Jul 07, 2009 | 5.320 | 5.560 | 4.990 | 5.560 | 3,990 | +0.00(+0.00%) |
Jul 06, 2009 | 5.570 | 5.710 | 5.340 | 5.560 | 3,415 | -0.34(-5.76%) |
Jul 02, 2009 | 5.200 | 5.900 | 5.200 | 5.900 | 1,900 | +0.01(+0.17%) |
Jul 01, 2009 | 5.240 | 5.890 | 5.240 | 5.890 | 950 | +0.19(+3.33%) |
Jun 30, 2009 | 5.490 | 5.900 | 5.490 | 5.700 | 5,443 | +0.21(+3.83%) |
Jun 29, 2009 | 5.490 | 5.490 | 5.220 | 5.490 | 300 | +0.00(+0.00%) |
Jun 26, 2009 | 5.400 | 5.500 | 5.290 | 5.490 | 999 | +0.09(+1.67%) |
Jun 25, 2009 | 5.200 | 5.400 | 5.000 | 5.400 | 2,000 | +0.53(+10.88%) |
Jun 24, 2009 | 4.780 | 5.050 | 4.780 | 4.870 | 8,062 | -0.38(-7.24%) |
Jun 22, 2009 | 5.700 | 5.250 | 5.250 | 5.250 | 5,500 | -0.45(-7.90%) |
Jun 19, 2009 | 4.870 | 5.700 | 4.640 | 5.700 | 5,002 | +0.53(+10.25%) |
Jun 18, 2009 | 5.200 | 5.640 | 4.850 | 5.170 | 7,297 | +0.35(+7.26%) |
Jun 17, 2009 | 5.270 | 5.300 | 4.250 | 4.820 | 46,466 | -0.75(-13.46%) |
Jun 16, 2009 | 5.580 | 5.580 | 5.550 | 5.570 | 3,300 | -0.08(-1.42%) |
Jun 15, 2009 | 5.550 | 5.650 | 5.550 | 5.650 | 355 | +0.05(+0.89%) |
Jun 12, 2009 | 5.320 | 5.600 | 5.320 | 5.600 | 2,433 | +0.12(+2.19%) |
Jun 11, 2009 | 5.400 | 5.480 | 4.970 | 5.480 | 6,603 | +0.20(+3.79%) |
Jun 10, 2009 | 5.350 | 5.350 | 5.170 | 5.280 | 1,310 | +0.03(+0.57%) |
Jun 09, 2009 | 5.090 | 5.250 | 4.890 | 5.250 | 3,247 | +0.00(+0.00%) |
Jun 08, 2009 | 5.100 | 5.250 | 5.080 | 5.250 | 2,037 | +0.00(+0.00%) |
Jun 05, 2009 | 5.040 | 5.340 | 5.040 | 5.250 | 10,607 | +0.06(+1.16%) |
Jun 04, 2009 | 5.090 | 5.190 | 5.060 | 5.190 | 2,238 | +0.06(+1.17%) |
Jun 03, 2009 | 5.060 | 5.140 | 4.930 | 5.130 | 1,800 | -0.04(-0.77%) |
Jun 02, 2009 | 4.939 | 5.170 | 4.930 | 5.170 | 4,450 | +0.09(+1.69%) |