Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.960 | 4.990 | 4.790 | 4.820 | 174,983 | -0.17(-3.41%) |
Aug 28, 2009 | 5.060 | 5.060 | 4.940 | 4.990 | 168,575 | -0.07(-1.38%) |
Aug 27, 2009 | 5.160 | 5.160 | 5.000 | 5.060 | 232,380 | -0.07(-1.36%) |
Aug 26, 2009 | 5.030 | 5.179 | 5.000 | 5.130 | 267,153 | +0.08(+1.58%) |
Aug 25, 2009 | 5.050 | 5.190 | 4.950 | 5.050 | 451,536 | +0.15(+3.06%) |
Aug 24, 2009 | 4.950 | 5.110 | 4.870 | 4.900 | 290,923 | +0.00(+0.00%) |
Aug 21, 2009 | 4.920 | 4.980 | 4.760 | 4.900 | 353,272 | +0.10(+2.08%) |
Aug 20, 2009 | 4.830 | 4.900 | 4.720 | 4.800 | 345,225 | -0.03(-0.62%) |
Aug 19, 2009 | 4.800 | 4.910 | 4.650 | 4.830 | 340,185 | +0.23(+5.00%) |
Aug 18, 2009 | 4.630 | 4.640 | 4.520 | 4.600 | 252,165 | -0.04(-0.86%) |
Aug 17, 2009 | 4.640 | 4.730 | 4.520 | 4.640 | 331,506 | -0.16(-3.33%) |
Aug 14, 2009 | 4.900 | 4.900 | 4.700 | 4.800 | 324,445 | -0.13(-2.64%) |
Aug 13, 2009 | 4.800 | 5.240 | 4.670 | 4.930 | 334,267 | +0.17(+3.57%) |
Aug 12, 2009 | 4.800 | 4.980 | 4.600 | 4.760 | 1,150,701 | -0.13(-2.66%) |
Aug 11, 2009 | 5.030 | 5.240 | 4.810 | 4.890 | 352,488 | -0.15(-2.98%) |
Aug 10, 2009 | 5.080 | 5.280 | 5.000 | 5.040 | 309,558 | -0.06(-1.18%) |
Aug 07, 2009 | 5.370 | 5.380 | 5.080 | 5.100 | 272,019 | -0.10(-1.92%) |
Aug 06, 2009 | 5.500 | 5.550 | 5.180 | 5.200 | 273,353 | -0.18(-3.35%) |
Aug 05, 2009 | 5.680 | 5.680 | 5.350 | 5.380 | 390,821 | -0.21(-3.76%) |
Aug 04, 2009 | 5.690 | 5.750 | 5.500 | 5.590 | 362,825 | -0.14(-2.44%) |
Aug 03, 2009 | 5.640 | 5.780 | 5.590 | 5.730 | 402,205 | +0.11(+1.96%) |
Jul 31, 2009 | 5.600 | 5.720 | 5.500 | 5.620 | 377,902 | +0.02(+0.36%) |
Jul 30, 2009 | 5.600 | 5.930 | 5.510 | 5.600 | 481,766 | +0.09(+1.63%) |
Jul 29, 2009 | 5.130 | 5.570 | 5.130 | 5.510 | 566,139 | +0.35(+6.78%) |
Jul 28, 2009 | 5.420 | 5.460 | 4.910 | 5.160 | 787,856 | -0.24(-4.44%) |
Jul 27, 2009 | 5.390 | 5.440 | 5.350 | 5.400 | 479,712 | +0.02(+0.37%) |
Jul 24, 2009 | 5.440 | 5.500 | 5.320 | 5.380 | 472,917 | -0.13(-2.36%) |
Jul 23, 2009 | 5.440 | 5.600 | 5.300 | 5.510 | 715,762 | +0.11(+2.04%) |
Jul 22, 2009 | 5.560 | 5.750 | 5.370 | 5.400 | 759,116 | +0.10(+1.89%) |
Jul 21, 2009 | 5.640 | 5.650 | 5.260 | 5.300 | 1,076,930 | -0.34(-6.03%) |
Jul 20, 2009 | 5.840 | 5.960 | 5.310 | 5.640 | 1,071,910 | -0.20(-3.42%) |
Jul 17, 2009 | 6.310 | 6.390 | 5.820 | 5.840 | 1,476,417 | -0.31(-5.04%) |
Jul 16, 2009 | 5.940 | 7.250 | 5.750 | 6.150 | 4,730,266 | +0.15(+2.50%) |
Jul 15, 2009 | 5.820 | 6.060 | 5.700 | 6.000 | 413,757 | +0.40(+7.14%) |
Jul 14, 2009 | 5.700 | 5.700 | 5.510 | 5.600 | 222,485 | -0.10(-1.75%) |
Jul 13, 2009 | 5.740 | 5.880 | 5.630 | 5.700 | 247,970 | -0.17(-2.90%) |
Jul 10, 2009 | 5.600 | 5.960 | 5.600 | 5.870 | 270,719 | +0.18(+3.16%) |
Jul 09, 2009 | 5.830 | 5.920 | 5.570 | 5.690 | 300,964 | -0.14(-2.40%) |
Jul 08, 2009 | 6.020 | 6.250 | 5.710 | 5.830 | 395,856 | -0.23(-3.80%) |
Jul 07, 2009 | 6.450 | 6.450 | 6.030 | 6.060 | 218,187 | -0.23(-3.66%) |
Jul 06, 2009 | 6.450 | 6.470 | 6.020 | 6.290 | 434,809 | -0.14(-2.18%) |
Jul 02, 2009 | 6.660 | 6.700 | 6.430 | 6.430 | 327,752 | -0.23(-3.45%) |
Jul 01, 2009 | 6.780 | 6.800 | 6.650 | 6.660 | 371,669 | -0.02(-0.30%) |
Jun 30, 2009 | 6.840 | 6.990 | 6.610 | 6.680 | 425,097 | -0.23(-3.33%) |
Jun 29, 2009 | 6.940 | 7.040 | 6.620 | 6.910 | 1,157,331 | -0.03(-0.43%) |
Jun 26, 2009 | 6.500 | 6.980 | 6.450 | 6.940 | 2,358,921 | +0.44(+6.77%) |
Jun 25, 2009 | 6.439 | 6.530 | 6.400 | 6.500 | 267,132 | +0.11(+1.72%) |
Jun 24, 2009 | 6.300 | 6.550 | 6.290 | 6.390 | 195,954 | +0.10(+1.59%) |
Jun 23, 2009 | 6.380 | 6.390 | 6.130 | 6.290 | 322,136 | -0.09(-1.41%) |
Jun 22, 2009 | 6.690 | 6.690 | 6.300 | 6.380 | 428,486 | -0.26(-3.92%) |
Jun 19, 2009 | 6.530 | 6.660 | 6.450 | 6.640 | 449,265 | +0.25(+3.91%) |
Jun 18, 2009 | 6.280 | 6.640 | 6.280 | 6.390 | 574,236 | +0.03(+0.47%) |
Jun 17, 2009 | 6.500 | 6.600 | 6.250 | 6.360 | 746,735 | -0.13(-2.00%) |
Jun 16, 2009 | 6.880 | 6.940 | 6.200 | 6.490 | 1,270,678 | -0.34(-4.98%) |
Jun 15, 2009 | 8.190 | 8.290 | 6.780 | 6.830 | 3,429,467 | +0.07(+1.04%) |
Jun 12, 2009 | 6.640 | 7.200 | 6.410 | 6.760 | 1,776,577 | +0.37(+5.79%) |
Jun 11, 2009 | 6.200 | 6.400 | 6.150 | 6.390 | 306,728 | +0.15(+2.34%) |
Jun 10, 2009 | 6.200 | 6.400 | 6.050 | 6.244 | 387,513 | +0.21(+3.55%) |
Jun 09, 2009 | 6.500 | 6.500 | 5.750 | 6.030 | 636,276 | -0.25(-3.98%) |
Jun 08, 2009 | 6.710 | 7.050 | 5.700 | 6.280 | 1,008,337 | -0.37(-5.56%) |
Jun 05, 2009 | 6.200 | 6.650 | 6.060 | 6.650 | 676,135 | +0.59(+9.74%) |
Jun 04, 2009 | 6.000 | 6.180 | 5.950 | 6.060 | 462,791 | +0.17(+2.89%) |
Jun 03, 2009 | 6.000 | 6.000 | 5.750 | 5.890 | 297,114 | -0.04(-0.67%) |
Jun 02, 2009 | 5.930 | 6.000 | 5.802 | 5.930 | 405,577 | +0.39(+7.04%) |