Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.500 | 5.500 | 5.340 | 5.420 | 86,916 | -0.12(-2.17%) |
Aug 28, 2009 | 5.820 | 5.820 | 5.510 | 5.540 | 78,463 | -0.25(-4.32%) |
Aug 27, 2009 | 5.820 | 5.830 | 5.620 | 5.790 | 42,792 | -0.04(-0.69%) |
Aug 26, 2009 | 5.900 | 5.930 | 5.820 | 5.830 | 108,528 | -0.10(-1.69%) |
Aug 25, 2009 | 6.010 | 6.010 | 5.790 | 5.930 | 70,661 | -0.07(-1.17%) |
Aug 24, 2009 | 5.980 | 6.030 | 5.900 | 6.000 | 39,692 | +0.02(+0.33%) |
Aug 21, 2009 | 6.070 | 6.070 | 5.900 | 5.980 | 211,893 | +0.00(+0.00%) |
Aug 20, 2009 | 5.720 | 5.990 | 5.405 | 5.980 | 109,031 | +0.23(+4.00%) |
Aug 19, 2009 | 5.240 | 5.750 | 5.240 | 5.750 | 94,033 | +0.49(+9.32%) |
Aug 18, 2009 | 5.350 | 5.390 | 5.240 | 5.260 | 109,496 | -0.10(-1.87%) |
Aug 17, 2009 | 5.460 | 5.520 | 5.240 | 5.360 | 74,782 | -0.21(-3.77%) |
Aug 14, 2009 | 5.620 | 5.650 | 5.320 | 5.570 | 130,061 | -0.08(-1.42%) |
Aug 13, 2009 | 5.890 | 5.890 | 5.620 | 5.650 | 61,201 | -0.21(-3.58%) |
Aug 12, 2009 | 5.480 | 5.980 | 5.330 | 5.860 | 132,429 | +0.37(+6.74%) |
Aug 11, 2009 | 5.590 | 5.750 | 5.490 | 5.490 | 64,183 | -0.12(-2.14%) |
Aug 10, 2009 | 5.750 | 5.790 | 5.440 | 5.610 | 75,694 | -0.19(-3.28%) |
Aug 07, 2009 | 5.570 | 5.910 | 5.570 | 5.800 | 130,143 | +0.35(+6.42%) |
Aug 06, 2009 | 5.740 | 5.780 | 5.400 | 5.450 | 65,024 | -0.28(-4.89%) |
Aug 05, 2009 | 5.950 | 5.950 | 5.690 | 5.730 | 86,963 | -0.20(-3.37%) |
Aug 04, 2009 | 5.860 | 6.010 | 5.810 | 5.930 | 99,012 | +0.00(+0.00%) |
Aug 03, 2009 | 6.180 | 6.190 | 5.880 | 5.930 | 93,654 | -0.19(-3.10%) |
Jul 31, 2009 | 6.080 | 6.250 | 5.800 | 6.120 | 171,961 | -0.01(-0.16%) |
Jul 30, 2009 | 6.130 | 6.250 | 5.950 | 6.130 | 151,311 | -0.02(-0.33%) |
Jul 29, 2009 | 5.940 | 6.180 | 5.810 | 6.150 | 105,885 | +0.14(+2.33%) |
Jul 28, 2009 | 5.700 | 6.030 | 5.690 | 6.010 | 126,812 | +0.24(+4.16%) |
Jul 27, 2009 | 5.780 | 5.930 | 5.600 | 5.770 | 195,757 | -0.05(-0.86%) |
Jul 24, 2009 | 5.660 | 5.820 | 5.580 | 5.820 | 105,722 | +0.12(+2.11%) |
Jul 23, 2009 | 5.340 | 5.710 | 5.270 | 5.700 | 202,164 | +0.33(+6.15%) |
Jul 22, 2009 | 5.420 | 5.500 | 5.300 | 5.370 | 181,686 | -0.13(-2.36%) |
Jul 21, 2009 | 5.410 | 5.502 | 5.110 | 5.500 | 315,021 | +0.15(+2.80%) |
Jul 20, 2009 | 5.660 | 5.750 | 5.270 | 5.350 | 217,376 | -0.26(-4.63%) |
Jul 17, 2009 | 5.680 | 5.840 | 5.480 | 5.610 | 135,347 | +0.01(+0.18%) |
Jul 16, 2009 | 5.380 | 5.700 | 5.380 | 5.600 | 243,854 | -0.41(-6.82%) |
Jul 15, 2009 | 5.980 | 6.040 | 5.910 | 6.010 | 234,215 | +0.06(+1.01%) |
Jul 14, 2009 | 5.870 | 5.950 | 5.780 | 5.950 | 44,533 | +0.05(+0.85%) |
Jul 13, 2009 | 5.810 | 5.910 | 5.600 | 5.900 | 169,364 | +0.14(+2.43%) |
Jul 10, 2009 | 5.660 | 5.770 | 5.470 | 5.760 | 217,249 | +0.08(+1.41%) |
Jul 09, 2009 | 5.780 | 5.830 | 5.620 | 5.680 | 241,096 | -0.04(-0.70%) |
Jul 08, 2009 | 5.850 | 5.970 | 5.640 | 5.720 | 277,698 | -0.08(-1.38%) |
Jul 07, 2009 | 5.910 | 6.050 | 5.800 | 5.800 | 202,832 | -0.09(-1.53%) |
Jul 06, 2009 | 5.950 | 6.115 | 5.800 | 5.890 | 152,478 | -0.15(-2.48%) |
Jul 02, 2009 | 6.080 | 6.140 | 5.810 | 6.040 | 278,050 | -0.15(-2.42%) |
Jul 01, 2009 | 6.180 | 6.350 | 6.110 | 6.190 | 326,849 | +0.05(+0.81%) |
Jun 30, 2009 | 6.060 | 6.240 | 5.890 | 6.140 | 438,986 | +0.07(+1.15%) |
Jun 29, 2009 | 6.300 | 6.320 | 5.820 | 6.070 | 304,549 | -0.27(-4.26%) |
Jun 26, 2009 | 5.930 | 6.380 | 5.860 | 6.340 | 1,279,521 | +0.38(+6.38%) |
Jun 25, 2009 | 5.780 | 5.960 | 5.710 | 5.960 | 145,522 | +0.19(+3.29%) |
Jun 24, 2009 | 5.660 | 5.830 | 5.520 | 5.770 | 215,664 | +0.19(+3.41%) |
Jun 23, 2009 | 5.570 | 5.676 | 5.385 | 5.580 | 135,377 | +0.08(+1.45%) |
Jun 22, 2009 | 5.440 | 5.600 | 5.250 | 5.500 | 251,053 | +0.02(+0.36%) |
Jun 19, 2009 | 5.750 | 5.750 | 5.465 | 5.480 | 386,075 | -0.15(-2.66%) |
Jun 18, 2009 | 5.620 | 5.720 | 5.550 | 5.630 | 304,439 | +0.02(+0.36%) |
Jun 17, 2009 | 5.600 | 5.660 | 5.520 | 5.610 | 221,502 | -0.01(-0.18%) |
Jun 16, 2009 | 5.660 | 5.790 | 5.450 | 5.620 | 135,995 | +0.02(+0.36%) |
Jun 15, 2009 | 5.540 | 5.650 | 5.440 | 5.600 | 128,925 | -0.08(-1.41%) |
Jun 12, 2009 | 5.630 | 5.705 | 5.440 | 5.680 | 94,522 | -0.02(-0.35%) |
Jun 11, 2009 | 5.520 | 5.800 | 5.490 | 5.700 | 154,539 | +0.18(+3.26%) |
Jun 10, 2009 | 5.510 | 5.550 | 5.400 | 5.520 | 186,636 | +0.05(+0.91%) |
Jun 09, 2009 | 5.470 | 5.540 | 5.430 | 5.470 | 160,061 | +0.02(+0.37%) |
Jun 08, 2009 | 5.540 | 5.650 | 5.390 | 5.450 | 178,760 | -0.02(-0.37%) |
Jun 05, 2009 | 5.420 | 5.470 | 5.310 | 5.470 | 106,536 | +0.08(+1.48%) |
Jun 04, 2009 | 5.200 | 5.390 | 5.080 | 5.390 | 153,794 | +0.21(+4.05%) |
Jun 03, 2009 | 5.080 | 5.180 | 5.000 | 5.180 | 292,487 | +0.04(+0.78%) |
Jun 02, 2009 | 5.010 | 5.180 | 4.840 | 5.140 | 281,072 | +0.08(+1.58%) |