Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.610 | 6.610 | 6.300 | 6.370 | 612,770 | -0.24(-3.63%) |
Aug 28, 2009 | 6.410 | 6.680 | 6.340 | 6.610 | 1,512,472 | +0.27(+4.26%) |
Aug 27, 2009 | 6.180 | 6.350 | 6.050 | 6.340 | 723,004 | +0.15(+2.42%) |
Aug 26, 2009 | 6.080 | 6.240 | 5.980 | 6.190 | 436,458 | +0.10(+1.64%) |
Aug 25, 2009 | 6.030 | 6.170 | 5.980 | 6.090 | 655,433 | +0.05(+0.83%) |
Aug 24, 2009 | 6.120 | 6.200 | 5.960 | 6.040 | 709,843 | -0.01(-0.17%) |
Aug 21, 2009 | 6.080 | 6.250 | 6.000 | 6.050 | 1,664,507 | +0.02(+0.33%) |
Aug 20, 2009 | 6.110 | 6.110 | 5.970 | 6.030 | 459,223 | -0.02(-0.33%) |
Aug 19, 2009 | 5.910 | 6.130 | 5.900 | 6.050 | 475,155 | +0.04(+0.67%) |
Aug 18, 2009 | 5.850 | 6.100 | 5.850 | 6.010 | 734,316 | +0.10(+1.65%) |
Aug 17, 2009 | 6.020 | 6.050 | 5.730 | 5.912 | 771,576 | -0.33(-5.25%) |
Aug 14, 2009 | 6.330 | 6.350 | 6.190 | 6.240 | 595,896 | -0.09(-1.42%) |
Aug 13, 2009 | 6.230 | 6.330 | 6.100 | 6.330 | 971,559 | +0.21(+3.43%) |
Aug 12, 2009 | 5.990 | 6.280 | 5.990 | 6.120 | 1,077,533 | +0.05(+0.82%) |
Aug 11, 2009 | 6.150 | 6.240 | 5.850 | 6.070 | 973,740 | -0.19(-3.04%) |
Aug 10, 2009 | 6.240 | 6.420 | 6.110 | 6.260 | 1,130,284 | +0.08(+1.29%) |
Aug 07, 2009 | 5.890 | 6.200 | 5.880 | 6.180 | 1,426,854 | +0.29(+4.92%) |
Aug 06, 2009 | 6.210 | 6.270 | 5.750 | 5.890 | 1,318,072 | -0.18(-2.97%) |
Aug 05, 2009 | 5.410 | 6.100 | 5.410 | 6.070 | 3,464,511 | +0.47(+8.39%) |
Aug 04, 2009 | 5.640 | 5.690 | 5.570 | 5.600 | 858,128 | +0.00(+0.00%) |
Aug 03, 2009 | 5.690 | 5.730 | 5.500 | 5.600 | 749,052 | +0.06(+1.08%) |
Jul 31, 2009 | 5.380 | 5.600 | 5.380 | 5.540 | 947,094 | +0.14(+2.59%) |
Jul 30, 2009 | 5.550 | 5.770 | 5.190 | 5.400 | 2,838,729 | -0.12(-2.17%) |
Jul 29, 2009 | 5.800 | 5.820 | 5.450 | 5.520 | 1,868,935 | -0.25(-4.33%) |
Jul 28, 2009 | 5.920 | 6.090 | 5.660 | 5.770 | 3,148,908 | -0.23(-3.83%) |
Jul 27, 2009 | 8.050 | 8.080 | 5.500 | 6.000 | 9,272,583 | -1.73(-22.38%) |
Jul 24, 2009 | 7.110 | 7.940 | 7.050 | 7.730 | 275 | +0.63(+8.87%) |
Jul 23, 2009 | 7.110 | 7.220 | 7.000 | 7.100 | 637,882 | -0.03(-0.42%) |
Jul 22, 2009 | 7.000 | 7.220 | 6.860 | 7.130 | 414,341 | +0.14(+2.00%) |
Jul 21, 2009 | 7.180 | 7.260 | 6.750 | 6.990 | 617,581 | -0.21(-2.92%) |
Jul 20, 2009 | 7.160 | 7.260 | 7.060 | 7.200 | 920,526 | +0.19(+2.71%) |
Jul 17, 2009 | 6.670 | 7.360 | 6.670 | 7.010 | 1,602,986 | +0.31(+4.63%) |
Jul 16, 2009 | 6.520 | 6.720 | 6.480 | 6.700 | 496,207 | +0.21(+3.24%) |
Jul 15, 2009 | 6.230 | 6.580 | 6.230 | 6.490 | 1,114,748 | +0.30(+4.85%) |
Jul 14, 2009 | 5.950 | 6.280 | 5.880 | 6.190 | 861,798 | +0.27(+4.56%) |
Jul 13, 2009 | 5.730 | 5.950 | 5.700 | 5.920 | 543,384 | +0.32(+5.71%) |
Jul 10, 2009 | 5.540 | 5.810 | 5.520 | 5.600 | 442,621 | -0.03(-0.53%) |
Jul 09, 2009 | 5.620 | 5.690 | 5.450 | 5.630 | 223,561 | +0.11(+1.99%) |
Jul 08, 2009 | 5.750 | 5.870 | 5.440 | 5.520 | 830,411 | -0.26(-4.50%) |
Jul 07, 2009 | 5.650 | 5.840 | 5.640 | 5.780 | 570,964 | +0.13(+2.30%) |
Jul 06, 2009 | 5.710 | 5.750 | 5.330 | 5.650 | 656,490 | -0.10(-1.74%) |
Jul 02, 2009 | 5.680 | 5.750 | 5.580 | 5.750 | 437,368 | -0.01(-0.17%) |
Jul 01, 2009 | 5.690 | 5.860 | 5.620 | 5.760 | 494,988 | +0.12(+2.13%) |
Jun 30, 2009 | 5.410 | 5.700 | 5.410 | 5.640 | 537,786 | +0.18(+3.30%) |
Jun 29, 2009 | 5.360 | 5.570 | 5.270 | 5.460 | 931,208 | +0.15(+2.82%) |
Jun 26, 2009 | 4.940 | 5.400 | 4.810 | 5.310 | 741,222 | +0.40(+8.15%) |
Jun 25, 2009 | 4.760 | 4.920 | 4.740 | 4.910 | 592,834 | +0.18(+3.81%) |
Jun 24, 2009 | 4.690 | 4.860 | 4.670 | 4.730 | 390,255 | -0.01(-0.21%) |
Jun 23, 2009 | 4.750 | 4.790 | 4.530 | 4.740 | 523,020 | -0.03(-0.63%) |
Jun 22, 2009 | 5.040 | 5.060 | 4.750 | 4.770 | 1,275,682 | -0.37(-7.20%) |
Jun 19, 2009 | 5.220 | 5.340 | 5.110 | 5.140 | 358,566 | -0.11(-2.10%) |
Jun 18, 2009 | 5.000 | 5.310 | 5.000 | 5.250 | 427,378 | +0.21(+4.17%) |
Jun 17, 2009 | 5.070 | 5.110 | 4.960 | 5.040 | 1,170,477 | -0.12(-2.33%) |
Jun 16, 2009 | 5.140 | 5.540 | 4.980 | 5.160 | 1,427,548 | -0.08(-1.53%) |
Jun 15, 2009 | 5.400 | 5.410 | 4.910 | 5.240 | 2,139,751 | -0.20(-3.68%) |
Jun 12, 2009 | 5.670 | 5.670 | 5.180 | 5.440 | 1,243,752 | -0.30(-5.23%) |
Jun 11, 2009 | 5.890 | 5.890 | 5.710 | 5.740 | 399,275 | -0.15(-2.55%) |
Jun 10, 2009 | 5.880 | 5.992 | 5.723 | 5.890 | 478,476 | +0.06(+1.03%) |
Jun 09, 2009 | 6.090 | 6.090 | 5.810 | 5.830 | 446,182 | -0.22(-3.64%) |
Jun 08, 2009 | 5.920 | 6.100 | 5.920 | 6.050 | 572,234 | -0.02(-0.33%) |
Jun 05, 2009 | 6.240 | 6.270 | 5.870 | 6.070 | 645,012 | -0.06(-0.98%) |
Jun 04, 2009 | 5.900 | 6.400 | 5.400 | 6.130 | 1,725,602 | +0.18(+3.03%) |
Jun 03, 2009 | 6.560 | 6.460 | 5.510 | 5.950 | 1,713,093 | -0.55(-8.46%) |
Jun 02, 2009 | 6.560 | 6.800 | 6.290 | 6.500 | 1,764,825 | +0.03(+0.46%) |