Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.032 | 6.100 | 6.020 | 6.020 | 6,070 | -0.10(-1.60%) |
Aug 28, 2009 | 6.245 | 6.245 | 6.021 | 6.118 | 5,967 | -0.17(-2.69%) |
Aug 26, 2009 | 6.298 | 6.298 | 6.160 | 6.288 | 4,331 | +0.11(+1.79%) |
Aug 24, 2009 | 6.132 | 6.177 | 6.177 | 6.177 | 12,499 | +0.00(+0.02%) |
Aug 21, 2009 | 6.163 | 6.177 | 6.160 | 6.176 | 21,783 | +0.01(+0.11%) |
Aug 20, 2009 | 6.090 | 6.188 | 6.090 | 6.169 | 7,856 | -0.02(-0.32%) |
Aug 19, 2009 | 6.191 | 6.354 | 6.188 | 6.188 | 2,856 | -0.01(-0.09%) |
Aug 18, 2009 | 6.160 | 6.194 | 6.034 | 6.194 | 9,852 | +0.03(+0.55%) |
Aug 17, 2009 | 6.191 | 6.191 | 6.160 | 6.160 | 3,574 | +0.00(+0.00%) |
Aug 13, 2009 | 6.034 | 6.160 | 6.160 | 6.160 | 6,070 | -0.02(-0.40%) |
Aug 12, 2009 | 6.298 | 6.413 | 6.183 | 6.185 | 22,855 | -0.13(-2.05%) |
Aug 11, 2009 | 6.441 | 6.558 | 6.222 | 6.314 | 97,852 | -0.27(-4.04%) |
Aug 10, 2009 | 6.160 | 6.581 | 6.160 | 6.581 | 9,659 | +0.36(+5.76%) |
Aug 07, 2009 | 6.441 | 6.581 | 6.062 | 6.222 | 53,677 | -0.36(-5.45%) |
Aug 06, 2009 | 6.441 | 6.694 | 6.441 | 6.581 | 14,138 | +0.30(+4.72%) |
Aug 05, 2009 | 6.225 | 6.421 | 6.222 | 6.284 | 6,070 | -0.13(-2.05%) |
Aug 04, 2009 | 6.222 | 6.418 | 6.222 | 6.415 | 7,495 | +0.06(+0.88%) |
Aug 03, 2009 | 6.162 | 6.359 | 6.160 | 6.359 | 9,042 | +0.14(+2.21%) |
Jul 31, 2009 | 6.090 | 6.222 | 6.062 | 6.222 | 17,455 | +0.17(+2.87%) |
Jul 30, 2009 | 6.145 | 6.146 | 6.020 | 6.048 | 21,355 | -0.10(-1.59%) |
Jul 29, 2009 | 6.152 | 6.152 | 6.142 | 6.146 | 10,356 | +0.03(+0.46%) |
Jul 28, 2009 | 6.281 | 6.281 | 6.118 | 6.118 | 853 | -0.59(-8.81%) |
Jul 27, 2009 | 6.301 | 6.709 | 6.188 | 6.709 | 4,999 | +0.41(+6.49%) |
Jul 24, 2009 | 6.160 | 6.301 | 6.135 | 6.301 | 48,553 | +0.16(+2.55%) |
Jul 22, 2009 | 6.023 | 6.144 | 6.144 | 6.144 | 8,213 | +0.12(+2.00%) |
Jul 21, 2009 | 6.023 | 6.023 | 6.023 | 6.023 | 714 | +0.00(+0.05%) |
Jul 20, 2009 | 6.020 | 6.020 | 6.020 | 6.020 | 714 | -0.13(-2.09%) |
Jul 17, 2009 | 5.740 | 6.149 | 5.740 | 6.149 | 8,363 | +0.75(+13.96%) |
Jul 16, 2009 | 5.396 | 5.396 | 5.396 | 5.396 | 357 | -0.44(-7.58%) |
Jul 13, 2009 | 5.838 | 5.838 | 5.838 | 5.838 | 0 | +0.03(+0.48%) |
Jul 10, 2009 | 5.878 | 5.948 | 5.810 | 5.810 | 4,285 | +0.26(+4.69%) |
Jul 08, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.33(-5.62%) |
Jul 07, 2009 | 5.880 | 5.880 | 5.880 | 5.880 | 1,071 | -0.07(-1.18%) |
Jul 06, 2009 | 5.850 | 5.953 | 5.739 | 5.950 | 14,816 | +0.35(+6.30%) |
Jul 02, 2009 | 5.880 | 5.880 | 5.598 | 5.598 | 12,873 | -0.42(-7.02%) |
Jul 01, 2009 | 5.953 | 6.020 | 5.880 | 6.020 | 18,955 | -0.01(-0.09%) |
Jun 30, 2009 | 5.950 | 6.160 | 5.950 | 6.026 | 7,142 | +0.08(+1.27%) |
Jun 29, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 5,299 | -0.00(-0.05%) |
Jun 26, 2009 | 5.698 | 5.953 | 5.698 | 5.953 | 54,281 | +0.00(+0.05%) |
Jun 25, 2009 | 5.953 | 5.953 | 5.950 | 5.950 | 3,214 | +0.06(+0.95%) |
Jun 24, 2009 | 5.978 | 5.978 | 5.894 | 5.894 | 15,888 | -0.06(-0.94%) |
Jun 23, 2009 | 5.950 | 6.158 | 5.936 | 5.950 | 15,184 | +0.00(+0.00%) |
Jun 22, 2009 | 5.950 | 5.953 | 5.684 | 5.950 | 113,576 | +0.00(+0.00%) |
Jun 19, 2009 | 5.950 | 5.950 | 5.684 | 5.950 | 40,568 | +0.00(+0.00%) |
Jun 18, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 1,785 | +0.07(+1.19%) |
Jun 17, 2009 | 5.600 | 5.911 | 5.600 | 5.880 | 9,284 | -0.00(-0.05%) |
Jun 16, 2009 | 5.799 | 5.978 | 5.799 | 5.883 | 3,214 | -0.10(-1.59%) |
Jun 15, 2009 | 5.936 | 5.978 | 5.880 | 5.978 | 16,805 | +0.10(+1.67%) |
Jun 12, 2009 | 5.600 | 6.160 | 5.600 | 5.880 | 7,142 | +0.31(+5.63%) |
Jun 11, 2009 | 5.460 | 5.567 | 5.460 | 5.567 | 4,999 | +0.03(+0.61%) |
Jun 10, 2009 | 5.550 | 5.550 | 5.446 | 5.533 | 27,140 | +0.46(+9.17%) |
Jun 09, 2009 | 5.046 | 5.250 | 5.046 | 5.068 | 7,856 | +0.03(+0.50%) |
Jun 08, 2009 | 5.217 | 5.217 | 5.043 | 5.043 | 5,356 | -0.05(-1.04%) |
Jun 05, 2009 | 4.886 | 5.102 | 4.886 | 5.096 | 52,852 | +0.20(+4.00%) |
Jun 04, 2009 | 4.895 | 4.900 | 4.755 | 4.900 | 14,641 | +0.01(+0.11%) |
Jun 03, 2009 | 4.755 | 4.934 | 4.512 | 4.895 | 8,827 | +0.07(+1.45%) |
Jun 02, 2009 | 4.301 | 4.825 | 3.918 | 4.825 | 29,119 | +0.35(+7.82%) |