Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.282 | 5.485 | 5.282 | 5.390 | 721 | +0.19(+3.60%) |
Aug 28, 2009 | 5.215 | 5.215 | 4.996 | 5.203 | 2,302 | -0.35(-6.33%) |
Aug 27, 2009 | 5.198 | 5.554 | 5.198 | 5.554 | 430 | +0.52(+10.38%) |
Aug 26, 2009 | 5.398 | 5.398 | 5.032 | 5.032 | 949 | +0.00(+0.00%) |
Aug 25, 2009 | 5.057 | 5.373 | 5.032 | 5.032 | 3,626 | +0.00(+0.00%) |
Aug 24, 2009 | 5.406 | 5.406 | 5.032 | 5.032 | 841 | -0.92(-15.50%) |
Aug 21, 2009 | 5.980 | 5.980 | 5.115 | 5.955 | 2,416 | +0.32(+5.60%) |
Aug 20, 2009 | 5.989 | 5.989 | 5.016 | 5.639 | 854 | -0.29(-4.91%) |
Aug 19, 2009 | 6.024 | 6.039 | 5.930 | 5.930 | 402 | +0.33(+5.82%) |
Aug 18, 2009 | 5.947 | 5.947 | 5.406 | 5.604 | 1,531 | -0.03(-0.50%) |
Aug 17, 2009 | 6.180 | 6.180 | 5.633 | 5.633 | 6,132 | -0.28(-4.75%) |
Aug 14, 2009 | 6.005 | 6.292 | 5.914 | 5.914 | 2,039 | -0.24(-3.92%) |
Aug 13, 2009 | 6.355 | 6.355 | 6.155 | 6.155 | 3,366 | +0.06(+1.02%) |
Aug 12, 2009 | 6.355 | 6.355 | 5.947 | 6.093 | 7,229 | -0.35(-5.48%) |
Aug 11, 2009 | 6.446 | 6.446 | 6.446 | 6.446 | 120 | +0.10(+1.57%) |
Aug 10, 2009 | 5.989 | 6.479 | 5.955 | 6.346 | 4,662 | +0.35(+5.83%) |
Aug 07, 2009 | 6.072 | 6.438 | 5.997 | 5.997 | 25,817 | -0.17(-2.70%) |
Aug 06, 2009 | 6.646 | 6.646 | 5.822 | 6.163 | 5,167 | +0.02(+0.30%) |
Aug 05, 2009 | 6.155 | 6.729 | 5.989 | 6.145 | 14,874 | +0.09(+1.48%) |
Aug 04, 2009 | 6.155 | 6.155 | 5.997 | 6.055 | 2,644 | +0.06(+0.97%) |
Aug 03, 2009 | 6.479 | 6.479 | 5.905 | 5.997 | 7,647 | -0.07(-1.23%) |
Jul 31, 2009 | 6.197 | 6.488 | 6.072 | 6.072 | 9,648 | +0.12(+2.10%) |
Jul 30, 2009 | 5.947 | 5.947 | 5.947 | 5.947 | 120 | -0.54(-8.33%) |
Jul 29, 2009 | 6.488 | 6.554 | 6.313 | 6.488 | 1,684 | -0.20(-2.99%) |
Jul 28, 2009 | 6.205 | 7.045 | 6.205 | 6.687 | 10,791 | +0.44(+7.06%) |
Jul 27, 2009 | 6.163 | 6.247 | 6.163 | 6.247 | 2,327 | -0.24(-3.72%) |
Jul 24, 2009 | 7.062 | 7.062 | 6.488 | 6.488 | 8,994 | -0.58(-8.24%) |
Jul 23, 2009 | 6.238 | 7.344 | 6.238 | 7.070 | 17,888 | +1.04(+17.24%) |
Jul 22, 2009 | 6.030 | 6.030 | 5.822 | 6.030 | 13,946 | +0.10(+1.68%) |
Jul 21, 2009 | 5.997 | 6.039 | 5.930 | 5.930 | 480 | -0.30(-4.81%) |
Jul 20, 2009 | 6.213 | 6.238 | 6.213 | 6.230 | 841 | -0.25(-3.85%) |
Jul 17, 2009 | 6.571 | 6.571 | 6.405 | 6.479 | 1,504 | +0.22(+3.45%) |
Jul 16, 2009 | 6.022 | 6.571 | 6.022 | 6.263 | 18,573 | +0.02(+0.40%) |
Jul 15, 2009 | 6.113 | 6.238 | 5.822 | 6.238 | 1,923 | +0.00(+0.07%) |
Jul 14, 2009 | 6.234 | 6.234 | 6.234 | 6.234 | 120 | -0.02(-0.33%) |
Jul 13, 2009 | 5.997 | 6.371 | 5.997 | 6.255 | 9,109 | +0.19(+3.15%) |
Jul 10, 2009 | 6.596 | 6.596 | 5.806 | 6.064 | 11,706 | -0.01(-0.14%) |
Jul 09, 2009 | 6.097 | 6.101 | 5.930 | 6.072 | 841 | +0.00(+0.00%) |
Jul 08, 2009 | 6.429 | 6.588 | 5.864 | 6.072 | 3,849 | +0.44(+7.83%) |
Jul 07, 2009 | 5.756 | 6.238 | 5.577 | 5.631 | 721 | -0.76(-11.85%) |
Jul 02, 2009 | 6.388 | 6.388 | 6.388 | 6.388 | 0 | +0.34(+5.64%) |
Jul 01, 2009 | 5.914 | 6.097 | 5.914 | 6.047 | 5,650 | +0.13(+2.25%) |
Jun 30, 2009 | 6.321 | 6.321 | 5.914 | 5.914 | 1,794 | -0.70(-10.57%) |
Jun 26, 2009 | 6.604 | 6.612 | 6.612 | 6.612 | 6,131 | +0.84(+14.55%) |
Jun 25, 2009 | 6.654 | 6.696 | 5.723 | 5.772 | 4,676 | -0.61(-9.52%) |
Jun 24, 2009 | 5.614 | 6.829 | 5.614 | 6.380 | 7,271 | +0.54(+9.26%) |
Jun 23, 2009 | 5.997 | 6.222 | 5.831 | 5.839 | 2,795 | -0.73(-11.14%) |
Jun 22, 2009 | 5.623 | 6.571 | 5.614 | 6.571 | 7,379 | +0.56(+9.27%) |
Jun 19, 2009 | 5.839 | 6.014 | 5.839 | 6.014 | 841 | +0.23(+4.03%) |
Jun 18, 2009 | 5.506 | 5.839 | 5.456 | 5.781 | 9,942 | -0.04(-0.71%) |
Jun 17, 2009 | 6.529 | 6.529 | 5.822 | 5.822 | 4,764 | -0.72(-10.94%) |
Jun 11, 2009 | 6.538 | 6.538 | 6.538 | 6.538 | 0 | +0.30(+4.80%) |
Jun 10, 2009 | 5.976 | 6.238 | 5.976 | 6.238 | 1,238 | -0.04(-0.66%) |
Jun 09, 2009 | 6.696 | 6.696 | 6.122 | 6.280 | 1,082 | +0.26(+4.28%) |
Jun 08, 2009 | 6.471 | 6.471 | 6.022 | 6.022 | 3,606 | +0.05(+0.84%) |
Jun 05, 2009 | 6.637 | 6.637 | 5.972 | 5.972 | 1,673 | -0.56(-8.54%) |
Jun 04, 2009 | 6.064 | 6.646 | 6.064 | 6.529 | 4,533 | +0.13(+2.01%) |
Jun 02, 2009 | 6.375 | 6.405 | 6.355 | 6.400 | 1,048 | +0.25(+4.13%) |