Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.200 | 5.270 | 5.150 | 5.250 | 558,616 | +0.04(+0.77%) |
Aug 28, 2009 | 5.300 | 5.300 | 5.140 | 5.210 | 385,946 | -0.03(-0.57%) |
Aug 27, 2009 | 5.270 | 5.300 | 5.110 | 5.240 | 219,122 | -0.03(-0.57%) |
Aug 26, 2009 | 5.290 | 5.300 | 5.110 | 5.270 | 522,176 | -0.04(-0.75%) |
Aug 25, 2009 | 5.440 | 5.550 | 5.270 | 5.310 | 478,234 | -0.07(-1.30%) |
Aug 24, 2009 | 5.520 | 5.610 | 5.340 | 5.380 | 380,847 | -0.08(-1.47%) |
Aug 21, 2009 | 5.330 | 5.570 | 5.330 | 5.460 | 818,687 | +0.21(+4.00%) |
Aug 20, 2009 | 5.000 | 5.290 | 4.990 | 5.250 | 628,204 | +0.24(+4.79%) |
Aug 19, 2009 | 4.980 | 5.140 | 4.890 | 5.010 | 570,444 | +0.00(+0.00%) |
Aug 18, 2009 | 5.020 | 5.100 | 4.930 | 5.010 | 476,685 | +0.03(+0.60%) |
Aug 17, 2009 | 5.210 | 5.240 | 4.950 | 4.980 | 791,471 | -0.29(-5.50%) |
Aug 14, 2009 | 5.400 | 5.490 | 5.140 | 5.270 | 438,905 | -0.10(-1.86%) |
Aug 13, 2009 | 5.560 | 5.620 | 5.310 | 5.370 | 330,778 | -0.15(-2.72%) |
Aug 12, 2009 | 5.500 | 5.560 | 5.400 | 5.520 | 386,939 | +0.02(+0.36%) |
Aug 11, 2009 | 5.600 | 5.610 | 5.440 | 5.500 | 488,432 | -0.11(-1.96%) |
Aug 10, 2009 | 5.800 | 5.900 | 5.600 | 5.610 | 716,615 | -0.12(-2.09%) |
Aug 07, 2009 | 5.950 | 5.978 | 5.470 | 5.730 | 1,873,031 | -1.20(-17.32%) |
Aug 06, 2009 | 7.220 | 7.220 | 6.900 | 6.930 | 174,935 | -0.29(-4.02%) |
Aug 05, 2009 | 7.330 | 7.400 | 7.074 | 7.220 | 173,944 | -0.01(-0.14%) |
Aug 04, 2009 | 7.060 | 7.400 | 7.010 | 7.230 | 269,495 | +0.18(+2.55%) |
Aug 03, 2009 | 7.120 | 7.150 | 6.940 | 7.050 | 312,173 | +0.06(+0.86%) |
Jul 31, 2009 | 7.010 | 7.060 | 6.930 | 6.990 | 169,726 | +0.01(+0.14%) |
Jul 30, 2009 | 6.870 | 7.070 | 6.850 | 6.980 | 238,790 | +0.23(+3.41%) |
Jul 29, 2009 | 6.930 | 6.970 | 6.700 | 6.750 | 179,497 | -0.17(-2.46%) |
Jul 28, 2009 | 7.000 | 7.070 | 6.840 | 6.920 | 153,254 | -0.13(-1.84%) |
Jul 27, 2009 | 7.040 | 7.150 | 6.810 | 7.050 | 275,565 | +0.24(+3.52%) |
Jul 24, 2009 | 6.700 | 6.920 | 6.610 | 6.810 | 306,532 | +0.11(+1.64%) |
Jul 23, 2009 | 6.750 | 6.750 | 6.610 | 6.700 | 232,249 | -0.02(-0.30%) |
Jul 22, 2009 | 6.580 | 6.720 | 6.500 | 6.720 | 459,947 | +0.12(+1.82%) |
Jul 21, 2009 | 6.730 | 6.750 | 6.500 | 6.600 | 342,685 | -0.12(-1.79%) |
Jul 20, 2009 | 6.980 | 7.050 | 6.700 | 6.720 | 190,195 | -0.18(-2.61%) |
Jul 17, 2009 | 7.090 | 7.190 | 6.870 | 6.900 | 409,102 | -0.15(-2.13%) |
Jul 16, 2009 | 7.110 | 7.150 | 7.010 | 7.050 | 476,451 | -0.07(-0.98%) |
Jul 15, 2009 | 7.120 | 7.180 | 7.010 | 7.120 | 182,050 | +0.10(+1.42%) |
Jul 14, 2009 | 6.770 | 7.090 | 6.660 | 7.020 | 231,198 | +0.28(+4.15%) |
Jul 13, 2009 | 6.580 | 6.880 | 6.540 | 6.740 | 283,902 | +0.07(+1.05%) |
Jul 10, 2009 | 6.660 | 6.739 | 6.500 | 6.670 | 152,315 | +0.02(+0.30%) |
Jul 09, 2009 | 6.610 | 6.730 | 6.529 | 6.650 | 134,865 | +0.13(+1.99%) |
Jul 08, 2009 | 6.540 | 6.860 | 6.460 | 6.520 | 154,619 | +0.01(+0.15%) |
Jul 07, 2009 | 6.750 | 6.760 | 6.500 | 6.510 | 202,634 | -0.22(-3.27%) |
Jul 06, 2009 | 6.590 | 6.740 | 6.500 | 6.730 | 223,531 | +0.14(+2.12%) |
Jul 02, 2009 | 7.060 | 7.060 | 6.590 | 6.590 | 226,144 | -0.54(-7.57%) |
Jul 01, 2009 | 7.100 | 7.230 | 6.970 | 7.130 | 243,522 | +0.05(+0.71%) |
Jun 30, 2009 | 7.100 | 7.250 | 7.010 | 7.080 | 255,103 | -0.01(-0.14%) |
Jun 29, 2009 | 7.300 | 7.350 | 7.020 | 7.090 | 367,135 | -0.27(-3.67%) |
Jun 26, 2009 | 6.730 | 7.360 | 6.650 | 7.360 | 3,674,019 | +0.66(+9.85%) |
Jun 25, 2009 | 6.600 | 6.820 | 6.300 | 6.700 | 362,734 | +0.22(+3.40%) |
Jun 24, 2009 | 6.620 | 6.770 | 6.450 | 6.480 | 185,025 | -0.05(-0.77%) |
Jun 23, 2009 | 6.560 | 6.740 | 6.370 | 6.530 | 194,275 | -0.03(-0.46%) |
Jun 22, 2009 | 6.680 | 6.750 | 6.410 | 6.560 | 237,356 | -0.14(-2.09%) |
Jun 19, 2009 | 6.840 | 6.970 | 6.510 | 6.700 | 242,416 | -0.06(-0.89%) |
Jun 18, 2009 | 6.910 | 6.930 | 6.418 | 6.760 | 176,291 | -0.15(-2.17%) |
Jun 17, 2009 | 6.650 | 7.000 | 6.420 | 6.910 | 259,668 | +0.26(+3.91%) |
Jun 16, 2009 | 7.140 | 7.150 | 6.610 | 6.650 | 288,711 | -0.42(-5.94%) |
Jun 15, 2009 | 7.160 | 7.200 | 7.000 | 7.070 | 198,180 | -0.09(-1.26%) |
Jun 12, 2009 | 7.080 | 7.290 | 7.060 | 7.160 | 186,873 | +0.01(+0.14%) |
Jun 11, 2009 | 6.890 | 7.380 | 6.890 | 7.150 | 318,027 | +0.25(+3.62%) |
Jun 10, 2009 | 7.100 | 7.160 | 6.740 | 6.900 | 364,807 | -0.28(-3.90%) |
Jun 09, 2009 | 7.480 | 7.480 | 7.110 | 7.180 | 198,294 | -0.20(-2.71%) |
Jun 08, 2009 | 7.390 | 7.500 | 7.250 | 7.380 | 292,503 | +0.20(+2.79%) |
Jun 05, 2009 | 7.000 | 7.350 | 6.880 | 7.180 | 389,498 | +0.45(+6.69%) |
Jun 04, 2009 | 6.510 | 6.860 | 6.450 | 6.730 | 499,638 | +0.36(+5.65%) |
Jun 03, 2009 | 6.610 | 6.690 | 5.600 | 6.370 | 2,483,158 | -0.47(-6.87%) |
Jun 02, 2009 | 7.550 | 7.640 | 6.790 | 6.840 | 909,934 | -0.78(-10.24%) |