Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.660 | 5.720 | 5.560 | 5.720 | 670,226 | +0.01(+0.18%) |
Aug 28, 2009 | 5.890 | 5.890 | 5.620 | 5.710 | 438,385 | -0.12(-2.06%) |
Aug 27, 2009 | 5.820 | 5.840 | 5.600 | 5.830 | 367,601 | +0.05(+0.87%) |
Aug 26, 2009 | 5.730 | 5.950 | 5.730 | 5.780 | 570,069 | +0.05(+0.87%) |
Aug 25, 2009 | 5.690 | 5.880 | 5.620 | 5.730 | 661,964 | +0.06(+1.06%) |
Aug 24, 2009 | 5.700 | 5.750 | 5.620 | 5.670 | 410,158 | -0.02(-0.35%) |
Aug 21, 2009 | 5.720 | 5.800 | 5.640 | 5.690 | 646,066 | +0.03(+0.53%) |
Aug 20, 2009 | 5.680 | 5.700 | 5.480 | 5.660 | 374,210 | -0.05(-0.88%) |
Aug 19, 2009 | 5.400 | 5.710 | 5.360 | 5.710 | 605,712 | +0.22(+4.01%) |
Aug 18, 2009 | 5.620 | 5.620 | 5.440 | 5.490 | 429,774 | -0.11(-1.96%) |
Aug 17, 2009 | 5.480 | 5.620 | 5.360 | 5.600 | 719,704 | -0.01(-0.18%) |
Aug 14, 2009 | 5.680 | 5.680 | 5.500 | 5.610 | 555,473 | -0.09(-1.58%) |
Aug 13, 2009 | 5.690 | 5.710 | 5.470 | 5.700 | 681,352 | +0.08(+1.42%) |
Aug 12, 2009 | 5.410 | 5.740 | 5.410 | 5.620 | 764,595 | +0.23(+4.27%) |
Aug 11, 2009 | 5.560 | 5.600 | 5.350 | 5.390 | 544,671 | -0.22(-3.92%) |
Aug 10, 2009 | 5.510 | 5.630 | 5.460 | 5.610 | 537,602 | +0.04(+0.72%) |
Aug 07, 2009 | 5.560 | 5.690 | 5.450 | 5.570 | 674,662 | +0.12(+2.20%) |
Aug 06, 2009 | 5.640 | 5.680 | 5.450 | 5.450 | 665,209 | -0.18(-3.20%) |
Aug 05, 2009 | 5.800 | 5.800 | 5.600 | 5.630 | 641,510 | -0.18(-3.10%) |
Aug 04, 2009 | 5.590 | 5.820 | 5.500 | 5.810 | 719,180 | +0.16(+2.83%) |
Aug 03, 2009 | 5.350 | 5.650 | 5.330 | 5.650 | 1,181,030 | +0.30(+5.61%) |
Jul 31, 2009 | 5.840 | 5.840 | 5.310 | 5.350 | 2,139,823 | -0.55(-9.32%) |
Jul 30, 2009 | 5.900 | 5.970 | 5.690 | 5.900 | 1,735,387 | +0.08(+1.37%) |
Jul 29, 2009 | 6.000 | 6.010 | 5.700 | 5.820 | 1,133,600 | -0.05(-0.85%) |
Jul 28, 2009 | 5.680 | 6.010 | 5.610 | 5.870 | 1,369,713 | +0.13(+2.26%) |
Jul 27, 2009 | 5.880 | 6.050 | 5.500 | 5.740 | 2,711,163 | +0.00(+0.00%) |
Jul 24, 2009 | 5.000 | 5.850 | 5.000 | 5.740 | 3,718,370 | +0.70(+13.89%) |
Jul 23, 2009 | 4.820 | 5.090 | 4.810 | 5.040 | 1,219,813 | +0.23(+4.78%) |
Jul 22, 2009 | 4.750 | 4.920 | 4.700 | 4.810 | 591,556 | +0.05(+1.05%) |
Jul 21, 2009 | 4.820 | 4.820 | 4.670 | 4.760 | 313,418 | -0.05(-1.04%) |
Jul 20, 2009 | 4.780 | 4.890 | 4.700 | 4.810 | 429,827 | +0.05(+1.05%) |
Jul 17, 2009 | 4.730 | 4.820 | 4.580 | 4.760 | 994,124 | +0.04(+0.85%) |
Jul 16, 2009 | 4.640 | 4.730 | 4.580 | 4.720 | 633,246 | +0.07(+1.51%) |
Jul 15, 2009 | 4.490 | 4.650 | 4.460 | 4.650 | 772,177 | +0.16(+3.56%) |
Jul 14, 2009 | 4.460 | 4.500 | 4.450 | 4.490 | 263,351 | +0.04(+0.90%) |
Jul 13, 2009 | 4.340 | 4.450 | 4.250 | 4.450 | 645,200 | +0.03(+0.68%) |
Jul 10, 2009 | 4.360 | 4.445 | 4.330 | 4.420 | 465,045 | +0.02(+0.45%) |
Jul 09, 2009 | 4.460 | 4.500 | 4.360 | 4.400 | 422,601 | -0.01(-0.23%) |
Jul 08, 2009 | 4.570 | 4.630 | 4.360 | 4.410 | 730,372 | -0.11(-2.43%) |
Jul 07, 2009 | 4.560 | 4.620 | 4.510 | 4.520 | 353,915 | -0.05(-1.09%) |
Jul 06, 2009 | 4.700 | 4.790 | 4.520 | 4.570 | 590,365 | -0.15(-3.18%) |
Jul 02, 2009 | 4.820 | 4.900 | 4.710 | 4.720 | 676,210 | -0.18(-3.67%) |
Jul 01, 2009 | 4.900 | 4.950 | 4.800 | 4.900 | 546,991 | +0.03(+0.62%) |
Jun 30, 2009 | 4.990 | 5.030 | 4.850 | 4.870 | 644,913 | -0.10(-2.01%) |
Jun 29, 2009 | 5.050 | 5.070 | 4.900 | 4.970 | 465,004 | -0.08(-1.58%) |
Jun 26, 2009 | 4.940 | 5.080 | 4.890 | 5.050 | 1,293,094 | +0.06(+1.20%) |
Jun 25, 2009 | 4.840 | 4.990 | 4.800 | 4.990 | 901,909 | +0.13(+2.67%) |
Jun 24, 2009 | 4.970 | 4.970 | 4.840 | 4.860 | 797,786 | -0.01(-0.21%) |
Jun 23, 2009 | 4.930 | 5.000 | 4.820 | 4.870 | 593,719 | -0.09(-1.81%) |
Jun 22, 2009 | 5.060 | 5.100 | 4.940 | 4.960 | 1,171,061 | -0.13(-2.55%) |
Jun 19, 2009 | 5.000 | 5.170 | 4.990 | 5.090 | 1,663,228 | +0.17(+3.46%) |
Jun 18, 2009 | 4.940 | 4.990 | 4.870 | 4.920 | 980,075 | -0.01(-0.20%) |
Jun 17, 2009 | 4.980 | 5.010 | 4.875 | 4.930 | 1,090,490 | +0.05(+1.02%) |
Jun 16, 2009 | 4.950 | 4.950 | 4.820 | 4.880 | 1,339,518 | +0.02(+0.41%) |
Jun 15, 2009 | 4.970 | 5.010 | 4.800 | 4.860 | 1,340,996 | -0.10(-2.02%) |
Jun 12, 2009 | 4.950 | 5.030 | 4.872 | 4.960 | 931,850 | +0.03(+0.61%) |
Jun 11, 2009 | 4.890 | 5.070 | 4.810 | 4.930 | 1,901,511 | +0.22(+4.67%) |
Jun 10, 2009 | 4.890 | 4.900 | 4.570 | 4.710 | 1,792,252 | -0.15(-3.09%) |
Jun 09, 2009 | 4.920 | 4.970 | 4.770 | 4.860 | 731,441 | -0.04(-0.82%) |
Jun 08, 2009 | 4.860 | 5.010 | 4.810 | 4.900 | 1,044,249 | -0.08(-1.61%) |
Jun 05, 2009 | 5.060 | 5.120 | 4.880 | 4.980 | 887,635 | -0.05(-0.99%) |
Jun 04, 2009 | 5.150 | 5.170 | 4.960 | 5.030 | 1,240,818 | -0.06(-1.18%) |
Jun 03, 2009 | 4.950 | 5.180 | 4.850 | 5.090 | 2,341,364 | +0.09(+1.80%) |
Jun 02, 2009 | 5.130 | 5.200 | 4.950 | 5.000 | 2,758,232 | -0.13(-2.53%) |