Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.680 | 6.740 | 6.580 | 6.740 | 1,083,918 | -0.10(-1.46%) |
Aug 28, 2009 | 6.660 | 6.840 | 6.610 | 6.840 | 1,144,614 | +0.24(+3.64%) |
Aug 27, 2009 | 6.770 | 6.770 | 6.500 | 6.600 | 1,438,178 | -0.16(-2.37%) |
Aug 26, 2009 | 6.590 | 6.760 | 6.580 | 6.760 | 888,247 | +0.07(+1.05%) |
Aug 25, 2009 | 6.700 | 6.760 | 6.560 | 6.690 | 1,109,712 | -0.06(-0.89%) |
Aug 24, 2009 | 6.750 | 6.800 | 6.510 | 6.750 | 1,257,779 | +0.05(+0.75%) |
Aug 21, 2009 | 6.650 | 6.760 | 6.650 | 6.700 | 810,206 | +0.16(+2.45%) |
Aug 20, 2009 | 6.410 | 6.710 | 6.410 | 6.540 | 1,550,900 | +0.09(+1.40%) |
Aug 19, 2009 | 6.570 | 6.790 | 6.420 | 6.450 | 3,018,914 | -0.30(-4.44%) |
Aug 18, 2009 | 7.000 | 7.000 | 6.700 | 6.750 | 2,198,055 | -0.08(-1.17%) |
Aug 17, 2009 | 7.050 | 7.060 | 6.830 | 6.830 | 2,075,488 | -0.50(-6.82%) |
Aug 14, 2009 | 7.350 | 7.410 | 7.010 | 7.330 | 2,032,493 | -0.11(-1.48%) |
Aug 13, 2009 | 6.990 | 7.500 | 6.880 | 7.440 | 2,807,141 | +0.62(+9.09%) |
Aug 12, 2009 | 6.750 | 6.960 | 6.650 | 6.820 | 1,917,990 | +0.14(+2.10%) |
Aug 11, 2009 | 6.650 | 6.780 | 6.560 | 6.680 | 1,041,393 | -0.08(-1.18%) |
Aug 10, 2009 | 6.700 | 6.880 | 6.610 | 6.760 | 1,645,349 | +0.06(+0.90%) |
Aug 07, 2009 | 6.780 | 6.850 | 6.610 | 6.700 | 1,526,084 | +0.10(+1.52%) |
Aug 06, 2009 | 6.950 | 6.950 | 6.590 | 6.600 | 1,733,639 | -0.21(-3.08%) |
Aug 05, 2009 | 6.600 | 6.950 | 6.510 | 6.810 | 2,510,187 | +0.35(+5.42%) |
Aug 04, 2009 | 6.390 | 6.580 | 6.300 | 6.460 | 2,130,686 | +0.33(+5.38%) |
Jul 31, 2009 | 6.030 | 6.140 | 6.020 | 6.130 | 1,663,604 | +0.11(+1.83%) |
Jul 30, 2009 | 5.800 | 6.170 | 5.700 | 6.020 | 2,056,554 | -0.01(-0.17%) |
Jul 29, 2009 | 6.100 | 6.140 | 5.920 | 6.030 | 2,433,458 | -0.17(-2.74%) |
Jul 28, 2009 | 6.300 | 6.330 | 6.030 | 6.200 | 2,504,827 | -0.15(-2.36%) |
Jul 27, 2009 | 6.350 | 6.450 | 6.210 | 6.350 | 2,483,777 | +0.16(+2.58%) |
Jul 24, 2009 | 6.120 | 6.350 | 6.000 | 6.190 | 2,474,200 | +0.19(+3.17%) |
Jul 23, 2009 | 5.460 | 6.050 | 5.450 | 6.000 | 5,050,196 | +0.58(+10.70%) |
Jul 22, 2009 | 5.250 | 5.450 | 5.220 | 5.420 | 2,644,136 | +0.08(+1.50%) |
Jul 21, 2009 | 5.240 | 5.470 | 5.180 | 5.340 | 5,944,122 | +0.10(+1.91%) |
Jul 20, 2009 | 5.400 | 5.410 | 5.190 | 5.240 | 2,108,161 | -0.02(-0.38%) |
Jul 17, 2009 | 5.400 | 5.400 | 5.220 | 5.260 | 1,694,731 | -0.14(-2.59%) |
Jul 16, 2009 | 5.400 | 5.400 | 5.250 | 5.400 | 983,114 | +0.03(+0.56%) |
Jul 15, 2009 | 5.300 | 5.470 | 5.300 | 5.370 | 1,454,462 | +0.17(+3.27%) |
Jul 14, 2009 | 5.090 | 5.250 | 5.030 | 5.200 | 1,499,266 | +0.17(+3.38%) |
Jul 13, 2009 | 5.010 | 5.030 | 4.770 | 5.030 | 1,742,326 | -0.01(-0.20%) |
Jul 10, 2009 | 4.840 | 5.040 | 4.730 | 5.040 | 1,097,239 | +0.17(+3.49%) |
Jul 09, 2009 | 4.710 | 4.950 | 4.710 | 4.870 | 1,286,106 | +0.18(+3.84%) |
Jul 08, 2009 | 4.820 | 4.880 | 4.460 | 4.690 | 2,750,159 | -0.20(-4.09%) |
Jul 07, 2009 | 4.860 | 4.980 | 4.860 | 4.890 | 1,395,755 | -0.05(-1.01%) |
Jul 06, 2009 | 4.920 | 4.990 | 4.820 | 4.940 | 1,239,867 | -0.08(-1.59%) |
Jul 03, 2009 | 5.050 | 5.050 | 4.980 | 5.020 | 671,591 | -0.01(-0.20%) |
Jul 02, 2009 | 5.150 | 5.190 | 5.030 | 5.030 | 1,477,373 | -0.21(-4.01%) |
Jun 30, 2009 | 5.250 | 5.290 | 5.160 | 5.240 | 2,612,726 | +0.04(+0.77%) |
Jun 29, 2009 | 5.360 | 5.390 | 5.200 | 5.200 | 1,311,635 | -0.14(-2.62%) |
Jun 26, 2009 | 5.350 | 5.390 | 5.230 | 5.340 | 1,259,707 | +0.03(+0.56%) |
Jun 25, 2009 | 5.280 | 5.490 | 5.310 | 5.310 | 2,113,623 | +0.04(+0.76%) |
Jun 24, 2009 | 5.290 | 5.410 | 5.180 | 5.270 | 3,491,417 | +0.26(+5.19%) |
Jun 23, 2009 | 5.340 | 5.420 | 4.820 | 5.010 | 5,780,587 | -0.28(-5.29%) |
Jun 22, 2009 | 5.630 | 5.700 | 5.220 | 5.290 | 3,054,531 | -0.61(-10.34%) |
Jun 19, 2009 | 5.550 | 5.900 | 5.400 | 5.900 | 3,184,825 | +0.52(+9.67%) |
Jun 18, 2009 | 5.200 | 5.510 | 5.170 | 5.380 | 2,531,234 | +0.13(+2.48%) |
Jun 17, 2009 | 5.850 | 5.850 | 5.180 | 5.250 | 5,558,306 | -0.61(-10.41%) |
Jun 16, 2009 | 5.750 | 6.280 | 5.720 | 5.860 | 5,554,956 | +0.20(+3.53%) |
Jun 15, 2009 | 5.600 | 5.670 | 5.350 | 5.660 | 2,913,780 | -0.11(-1.91%) |
Jun 12, 2009 | 5.470 | 5.990 | 5.410 | 5.770 | 2,863,598 | +0.22(+3.96%) |
Jun 11, 2009 | 5.080 | 5.600 | 5.080 | 5.550 | 3,641,036 | +0.48(+9.47%) |
Jun 10, 2009 | 5.030 | 5.150 | 5.010 | 5.070 | 1,680,430 | +0.12(+2.42%) |
Jun 09, 2009 | 4.970 | 5.050 | 4.820 | 4.950 | 1,979,263 | +0.06(+1.23%) |
Jun 08, 2009 | 4.840 | 4.980 | 4.770 | 4.890 | 1,354,656 | -0.03(-0.61%) |
Jun 05, 2009 | 4.900 | 4.940 | 4.810 | 4.920 | 2,367,913 | +0.09(+1.86%) |
Jun 04, 2009 | 5.050 | 5.050 | 4.810 | 4.830 | 3,026,326 | -0.15(-3.01%) |
Jun 03, 2009 | 5.100 | 5.170 | 4.910 | 4.980 | 1,411,175 | -0.17(-3.30%) |
Jun 02, 2009 | 5.120 | 5.280 | 5.110 | 5.150 | 2,369,750 | +0.05(+0.98%) |