Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.330 | 4.350 | 4.020 | 4.290 | 532,600 | -0.21(-4.67%) |
Aug 28, 2009 | 5.150 | 5.150 | 4.000 | 4.500 | 958,493 | -0.90(-16.67%) |
Aug 27, 2009 | 5.370 | 5.500 | 5.310 | 5.400 | 33,000 | -0.10(-1.82%) |
Aug 26, 2009 | 5.540 | 5.580 | 5.320 | 5.500 | 94,468 | -0.04(-0.72%) |
Aug 25, 2009 | 5.580 | 5.660 | 5.350 | 5.540 | 65,833 | -0.04(-0.72%) |
Aug 24, 2009 | 5.690 | 5.700 | 5.350 | 5.580 | 29,857 | -0.07(-1.24%) |
Aug 21, 2009 | 5.790 | 5.790 | 5.650 | 5.650 | 38,222 | -0.10(-1.74%) |
Aug 20, 2009 | 5.780 | 5.790 | 5.510 | 5.750 | 36,354 | -0.03(-0.52%) |
Aug 19, 2009 | 5.360 | 5.780 | 5.300 | 5.780 | 19,592 | +0.33(+6.06%) |
Aug 18, 2009 | 5.540 | 5.560 | 5.150 | 5.450 | 28,400 | -0.12(-2.15%) |
Aug 17, 2009 | 5.600 | 5.700 | 5.500 | 5.570 | 52,986 | -0.14(-2.45%) |
Aug 14, 2009 | 5.880 | 5.880 | 5.700 | 5.710 | 32,505 | -0.09(-1.55%) |
Aug 13, 2009 | 5.800 | 5.850 | 5.570 | 5.800 | 425,781 | +0.19(+3.39%) |
Aug 12, 2009 | 5.710 | 5.800 | 5.550 | 5.610 | 10,450 | -0.08(-1.41%) |
Aug 11, 2009 | 5.840 | 5.840 | 5.650 | 5.690 | 26,000 | -0.11(-1.90%) |
Aug 10, 2009 | 5.850 | 5.850 | 5.700 | 5.800 | 21,104 | +0.05(+0.87%) |
Aug 07, 2009 | 5.630 | 5.850 | 5.630 | 5.750 | 62,585 | -0.02(-0.35%) |
Aug 06, 2009 | 5.800 | 5.800 | 5.600 | 5.770 | 90,260 | -0.03(-0.52%) |
Aug 05, 2009 | 5.520 | 5.850 | 5.520 | 5.800 | 65,057 | +0.05(+0.87%) |
Aug 04, 2009 | 5.750 | 5.750 | 5.660 | 5.750 | 160,626 | +0.10(+1.77%) |
Jul 31, 2009 | 5.620 | 5.750 | 5.060 | 5.650 | 97,001 | -0.10(-1.74%) |
Jul 30, 2009 | 5.650 | 5.750 | 5.550 | 5.750 | 51,838 | +0.11(+1.95%) |
Jul 29, 2009 | 5.510 | 5.750 | 5.510 | 5.640 | 57,391 | -0.04(-0.70%) |
Jul 28, 2009 | 5.610 | 5.700 | 5.610 | 5.680 | 120,751 | -0.02(-0.35%) |
Jul 27, 2009 | 5.710 | 5.770 | 5.620 | 5.700 | 36,748 | -0.05(-0.87%) |
Jul 24, 2009 | 5.700 | 5.750 | 5.610 | 5.750 | 13,175 | -0.01(-0.17%) |
Jul 23, 2009 | 5.800 | 5.850 | 5.750 | 5.760 | 91,340 | +0.01(+0.17%) |
Jul 22, 2009 | 5.790 | 5.800 | 5.650 | 5.750 | 184,231 | -0.05(-0.86%) |
Jul 21, 2009 | 5.780 | 5.860 | 5.610 | 5.800 | 42,861 | +0.12(+2.11%) |
Jul 20, 2009 | 5.600 | 5.780 | 5.600 | 5.680 | 35,197 | +0.13(+2.34%) |
Jul 17, 2009 | 5.300 | 5.550 | 5.290 | 5.550 | 49,747 | +0.25(+4.72%) |
Jul 16, 2009 | 5.210 | 5.500 | 5.150 | 5.300 | 52,145 | +0.15(+2.91%) |
Jul 15, 2009 | 5.250 | 5.310 | 5.150 | 5.150 | 98,826 | -0.03(-0.58%) |
Jul 14, 2009 | 5.130 | 5.210 | 5.020 | 5.180 | 20,617 | +0.18(+3.60%) |
Jul 13, 2009 | 4.900 | 5.150 | 4.900 | 5.000 | 28,890 | +0.00(+0.00%) |
Jul 10, 2009 | 4.900 | 5.100 | 4.900 | 5.000 | 61,138 | +0.02(+0.40%) |
Jul 09, 2009 | 4.920 | 5.000 | 4.850 | 4.980 | 92,540 | -0.01(-0.20%) |
Jul 08, 2009 | 5.050 | 5.200 | 4.890 | 4.990 | 227,600 | -0.18(-3.48%) |
Jul 07, 2009 | 5.110 | 5.310 | 5.070 | 5.170 | 65,800 | -0.07(-1.34%) |
Jul 06, 2009 | 5.270 | 5.350 | 5.080 | 5.240 | 134,139 | -0.20(-3.68%) |
Jul 03, 2009 | 5.450 | 5.500 | 4.690 | 5.440 | 151,430 | -0.01(-0.18%) |
Jul 02, 2009 | 5.650 | 5.650 | 5.410 | 5.450 | 61,202 | -0.15(-2.68%) |
Jun 30, 2009 | 5.800 | 5.850 | 5.600 | 5.600 | 196,960 | -0.18(-3.11%) |
Jun 29, 2009 | 5.990 | 5.990 | 5.780 | 5.780 | 40,786 | -0.12(-2.03%) |
Jun 26, 2009 | 6.000 | 6.000 | 5.750 | 5.900 | 32,425 | -0.07(-1.17%) |
Jun 25, 2009 | 5.860 | 6.020 | 5.650 | 5.970 | 30,200 | -0.06(-1.00%) |
Jun 24, 2009 | 5.500 | 6.060 | 5.500 | 6.030 | 96,604 | +0.34(+5.98%) |
Jun 23, 2009 | 5.700 | 5.800 | 5.450 | 5.690 | 94,940 | -0.16(-2.74%) |
Jun 22, 2009 | 5.700 | 5.940 | 5.700 | 5.850 | 145,870 | +0.00(+0.00%) |
Jun 19, 2009 | 5.950 | 6.000 | 5.850 | 5.850 | 20,027 | -0.05(-0.85%) |
Jun 18, 2009 | 5.950 | 5.990 | 5.700 | 5.900 | 95,370 | -0.05(-0.84%) |
Jun 17, 2009 | 6.180 | 6.180 | 5.850 | 5.950 | 75,082 | -0.18(-2.94%) |
Jun 16, 2009 | 6.150 | 6.220 | 5.950 | 6.130 | 76,019 | +0.07(+1.16%) |
Jun 15, 2009 | 6.240 | 6.280 | 6.030 | 6.060 | 123,540 | -0.13(-2.10%) |
Jun 12, 2009 | 6.050 | 6.200 | 6.050 | 6.190 | 62,833 | +0.00(+0.00%) |
Jun 11, 2009 | 6.010 | 6.230 | 6.010 | 6.190 | 113,632 | +0.19(+3.17%) |
Jun 10, 2009 | 6.020 | 6.150 | 5.960 | 6.000 | 88,085 | +0.07(+1.18%) |
Jun 09, 2009 | 6.020 | 6.200 | 5.930 | 5.930 | 134,940 | -0.05(-0.84%) |
Jun 08, 2009 | 6.150 | 6.150 | 5.900 | 5.980 | 63,925 | -0.12(-1.97%) |
Jun 05, 2009 | 6.310 | 6.310 | 6.010 | 6.100 | 95,321 | -0.20(-3.17%) |
Jun 04, 2009 | 6.260 | 6.380 | 6.070 | 6.300 | 65,479 | +0.15(+2.44%) |
Jun 03, 2009 | 6.250 | 6.300 | 5.850 | 6.150 | 112,475 | -0.25(-3.91%) |
Jun 02, 2009 | 6.550 | 6.550 | 6.250 | 6.400 | 151,165 | -0.05(-0.78%) |