Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.330 | 6.350 | 6.080 | 6.180 | 71,683 | -0.22(-3.44%) |
Aug 28, 2009 | 6.650 | 6.700 | 6.350 | 6.400 | 38,602 | -0.19(-2.88%) |
Aug 27, 2009 | 6.820 | 6.820 | 6.460 | 6.590 | 65,606 | -0.20(-2.95%) |
Aug 26, 2009 | 6.390 | 6.880 | 6.253 | 6.790 | 85,000 | +0.41(+6.43%) |
Aug 25, 2009 | 6.200 | 6.540 | 6.150 | 6.380 | 107,434 | +0.24(+3.91%) |
Aug 24, 2009 | 6.460 | 6.910 | 6.013 | 6.140 | 148,212 | -0.29(-4.51%) |
Aug 21, 2009 | 5.930 | 7.140 | 5.790 | 6.430 | 316,421 | +0.60(+10.29%) |
Aug 20, 2009 | 5.630 | 5.850 | 5.590 | 5.830 | 38,828 | +0.20(+3.55%) |
Aug 19, 2009 | 5.460 | 5.700 | 5.430 | 5.630 | 51,774 | +0.09(+1.62%) |
Aug 18, 2009 | 5.540 | 5.690 | 5.430 | 5.540 | 67,906 | +0.01(+0.18%) |
Aug 17, 2009 | 5.390 | 5.720 | 5.390 | 5.530 | 92,498 | -0.09(-1.60%) |
Aug 14, 2009 | 5.720 | 5.880 | 5.520 | 5.620 | 60,207 | -0.10(-1.75%) |
Aug 13, 2009 | 5.590 | 5.800 | 5.540 | 5.720 | 56,202 | +0.14(+2.51%) |
Aug 12, 2009 | 5.600 | 5.760 | 5.530 | 5.580 | 84,412 | +0.13(+2.39%) |
Aug 11, 2009 | 5.570 | 5.750 | 5.410 | 5.450 | 66,358 | -0.16(-2.85%) |
Aug 10, 2009 | 5.600 | 5.779 | 5.500 | 5.610 | 50,816 | +0.01(+0.18%) |
Aug 07, 2009 | 5.670 | 5.990 | 5.600 | 5.600 | 111,557 | -0.02(-0.36%) |
Aug 06, 2009 | 5.610 | 5.740 | 5.500 | 5.620 | 78,996 | +0.08(+1.44%) |
Aug 05, 2009 | 5.540 | 5.650 | 5.250 | 5.540 | 72,693 | +0.00(+0.00%) |
Aug 04, 2009 | 5.760 | 5.960 | 5.490 | 5.540 | 73,968 | -0.27(-4.65%) |
Aug 03, 2009 | 5.570 | 5.890 | 5.570 | 5.810 | 121,004 | +0.27(+4.87%) |
Jul 31, 2009 | 5.460 | 5.610 | 5.450 | 5.540 | 79,687 | +0.04(+0.73%) |
Jul 30, 2009 | 5.390 | 5.580 | 5.340 | 5.500 | 48,530 | +0.18(+3.38%) |
Jul 29, 2009 | 5.430 | 5.440 | 5.190 | 5.320 | 73,388 | -0.17(-3.10%) |
Jul 28, 2009 | 5.360 | 5.490 | 5.220 | 5.490 | 60,950 | +0.07(+1.29%) |
Jul 27, 2009 | 5.490 | 5.580 | 5.320 | 5.420 | 62,250 | -0.03(-0.55%) |
Jul 24, 2009 | 5.390 | 5.580 | 5.320 | 5.450 | 73,887 | +0.01(+0.18%) |
Jul 23, 2009 | 5.370 | 5.610 | 5.140 | 5.440 | 110,621 | +0.12(+2.26%) |
Jul 22, 2009 | 5.340 | 5.640 | 5.260 | 5.320 | 188,063 | -0.02(-0.37%) |
Jul 21, 2009 | 5.380 | 5.380 | 5.000 | 5.340 | 126,878 | +0.01(+0.19%) |
Jul 20, 2009 | 5.370 | 5.370 | 5.200 | 5.330 | 69,953 | -0.02(-0.37%) |
Jul 17, 2009 | 5.250 | 5.500 | 5.130 | 5.350 | 94,445 | +0.11(+2.10%) |
Jul 16, 2009 | 5.100 | 5.410 | 5.000 | 5.240 | 77,573 | +0.10(+1.95%) |
Jul 15, 2009 | 5.150 | 5.370 | 5.050 | 5.140 | 83,094 | +0.07(+1.38%) |
Jul 14, 2009 | 5.140 | 5.180 | 4.935 | 5.070 | 97,519 | -0.05(-0.98%) |
Jul 13, 2009 | 4.690 | 5.120 | 4.410 | 5.120 | 127,381 | +0.48(+10.34%) |
Jul 10, 2009 | 4.750 | 4.770 | 4.590 | 4.640 | 53,753 | -0.12(-2.52%) |
Jul 09, 2009 | 4.800 | 5.160 | 4.760 | 4.760 | 85,783 | -0.03(-0.63%) |
Jul 08, 2009 | 5.100 | 5.150 | 4.650 | 4.790 | 174,005 | -0.28(-5.52%) |
Jul 07, 2009 | 5.140 | 5.240 | 5.030 | 5.070 | 49,524 | -0.08(-1.55%) |
Jul 06, 2009 | 5.170 | 5.280 | 5.000 | 5.150 | 134,020 | -0.02(-0.39%) |
Jul 02, 2009 | 5.440 | 5.560 | 5.150 | 5.170 | 167,952 | -0.33(-6.00%) |
Jul 01, 2009 | 5.910 | 5.960 | 5.500 | 5.500 | 179,939 | -0.40(-6.78%) |
Jun 30, 2009 | 5.580 | 5.950 | 5.510 | 5.900 | 542,390 | +0.31(+5.55%) |
Jun 29, 2009 | 5.270 | 5.650 | 5.270 | 5.590 | 131,974 | +0.36(+6.88%) |
Jun 26, 2009 | 4.950 | 5.310 | 4.725 | 5.230 | 741,362 | +0.24(+4.81%) |
Jun 25, 2009 | 4.820 | 5.000 | 4.570 | 4.990 | 101,262 | +0.23(+4.83%) |
Jun 24, 2009 | 4.690 | 4.910 | 4.470 | 4.760 | 94,679 | +0.09(+1.93%) |
Jun 23, 2009 | 4.990 | 4.990 | 4.240 | 4.670 | 204,435 | -0.27(-5.47%) |
Jun 22, 2009 | 5.010 | 5.150 | 4.900 | 4.940 | 111,422 | -0.16(-3.14%) |
Jun 19, 2009 | 5.330 | 5.330 | 5.050 | 5.100 | 187,900 | -0.15(-2.86%) |
Jun 18, 2009 | 5.030 | 5.250 | 4.950 | 5.250 | 80,371 | +0.23(+4.58%) |
Jun 17, 2009 | 4.860 | 5.220 | 4.860 | 5.020 | 126,286 | +0.18(+3.72%) |
Jun 16, 2009 | 5.140 | 5.170 | 4.830 | 4.840 | 166,770 | -0.29(-5.65%) |
Jun 15, 2009 | 5.500 | 5.539 | 5.040 | 5.130 | 145,025 | -0.36(-6.56%) |
Jun 12, 2009 | 5.420 | 6.050 | 5.300 | 5.490 | 323,798 | +0.05(+0.92%) |
Jun 11, 2009 | 5.080 | 5.790 | 4.870 | 5.440 | 268,612 | +0.42(+8.37%) |
Jun 10, 2009 | 4.850 | 5.060 | 4.520 | 5.020 | 146,739 | +0.28(+5.91%) |
Jun 09, 2009 | 5.140 | 5.150 | 4.740 | 4.740 | 153,763 | -0.11(-2.27%) |
Jun 08, 2009 | 5.050 | 5.330 | 4.500 | 4.850 | 318,087 | +0.35(+7.78%) |
Jun 05, 2009 | 4.480 | 4.670 | 4.220 | 4.500 | 294,837 | +0.48(+11.94%) |
Jun 04, 2009 | 3.980 | 4.080 | 3.870 | 4.020 | 174,516 | +0.07(+1.77%) |
Jun 03, 2009 | 3.940 | 4.000 | 3.790 | 3.950 | 73,322 | -0.01(-0.25%) |
Jun 02, 2009 | 3.960 | 4.050 | 3.610 | 3.960 | 169,422 | -0.02(-0.50%) |