Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.033 | 6.100 | 6.021 | 6.021 | 6,070 | -0.10(-1.60%) |
Aug 28, 2009 | 6.245 | 6.245 | 6.021 | 6.119 | 5,966 | -0.17(-2.69%) |
Aug 26, 2009 | 6.299 | 6.299 | 6.161 | 6.289 | 4,331 | +0.11(+1.79%) |
Aug 24, 2009 | 6.133 | 6.178 | 6.178 | 6.178 | 12,497 | +0.00(+0.02%) |
Aug 21, 2009 | 6.164 | 6.178 | 6.161 | 6.177 | 21,780 | +0.01(+0.11%) |
Aug 20, 2009 | 6.091 | 6.189 | 6.091 | 6.170 | 7,855 | -0.02(-0.32%) |
Aug 19, 2009 | 6.192 | 6.355 | 6.189 | 6.189 | 2,856 | -0.01(-0.09%) |
Aug 18, 2009 | 6.161 | 6.195 | 6.035 | 6.195 | 9,851 | +0.03(+0.55%) |
Aug 17, 2009 | 6.192 | 6.192 | 6.161 | 6.161 | 3,574 | +0.00(+0.00%) |
Aug 13, 2009 | 6.035 | 6.161 | 6.161 | 6.161 | 6,070 | -0.02(-0.40%) |
Aug 12, 2009 | 6.299 | 6.413 | 6.184 | 6.186 | 22,852 | -0.13(-2.05%) |
Aug 11, 2009 | 6.441 | 6.559 | 6.223 | 6.315 | 97,839 | -0.27(-4.04%) |
Aug 10, 2009 | 6.161 | 6.581 | 6.161 | 6.581 | 9,658 | +0.36(+5.76%) |
Aug 07, 2009 | 6.441 | 6.581 | 6.063 | 6.223 | 53,670 | -0.36(-5.45%) |
Aug 06, 2009 | 6.441 | 6.695 | 6.441 | 6.581 | 14,136 | +0.30(+4.72%) |
Aug 05, 2009 | 6.226 | 6.422 | 6.223 | 6.285 | 6,070 | -0.13(-2.05%) |
Aug 04, 2009 | 6.223 | 6.419 | 6.223 | 6.416 | 7,494 | +0.06(+0.88%) |
Aug 03, 2009 | 6.163 | 6.360 | 6.161 | 6.360 | 9,040 | +0.14(+2.21%) |
Jul 31, 2009 | 6.091 | 6.223 | 6.063 | 6.223 | 17,453 | +0.17(+2.87%) |
Jul 30, 2009 | 6.146 | 6.147 | 6.021 | 6.049 | 21,352 | -0.10(-1.59%) |
Jul 29, 2009 | 6.153 | 6.153 | 6.142 | 6.147 | 10,354 | +0.03(+0.46%) |
Jul 28, 2009 | 6.282 | 6.282 | 6.119 | 6.119 | 853 | -0.59(-8.81%) |
Jul 27, 2009 | 6.301 | 6.710 | 6.189 | 6.710 | 4,998 | +0.41(+6.49%) |
Jul 24, 2009 | 6.161 | 6.301 | 6.136 | 6.301 | 48,546 | +0.16(+2.55%) |
Jul 22, 2009 | 6.024 | 6.145 | 6.145 | 6.145 | 8,212 | +0.12(+2.00%) |
Jul 21, 2009 | 6.024 | 6.024 | 6.024 | 6.024 | 714 | +0.00(+0.05%) |
Jul 20, 2009 | 6.021 | 6.021 | 6.021 | 6.021 | 714 | -0.13(-2.09%) |
Jul 17, 2009 | 5.741 | 6.150 | 5.741 | 6.150 | 8,362 | +0.75(+13.96%) |
Jul 16, 2009 | 5.397 | 5.397 | 5.397 | 5.397 | 357 | -0.44(-7.58%) |
Jul 13, 2009 | 5.839 | 5.839 | 5.839 | 5.839 | 0 | +0.03(+0.48%) |
Jul 10, 2009 | 5.878 | 5.948 | 5.811 | 5.811 | 4,284 | +0.26(+4.69%) |
Jul 08, 2009 | 5.551 | 5.551 | 5.551 | 5.551 | 0 | -0.33(-5.62%) |
Jul 07, 2009 | 5.881 | 5.881 | 5.881 | 5.881 | 1,071 | -0.07(-1.18%) |
Jul 06, 2009 | 5.850 | 5.954 | 5.740 | 5.951 | 14,814 | +0.35(+6.30%) |
Jul 02, 2009 | 5.881 | 5.881 | 5.598 | 5.598 | 12,872 | -0.42(-7.02%) |
Jul 01, 2009 | 5.954 | 6.021 | 5.881 | 6.021 | 18,953 | -0.01(-0.09%) |
Jun 30, 2009 | 5.951 | 6.161 | 5.951 | 6.027 | 7,141 | +0.08(+1.27%) |
Jun 29, 2009 | 5.951 | 5.951 | 5.951 | 5.951 | 5,298 | -0.00(-0.05%) |
Jun 26, 2009 | 5.699 | 5.954 | 5.699 | 5.954 | 54,273 | +0.00(+0.05%) |
Jun 25, 2009 | 5.954 | 5.954 | 5.951 | 5.951 | 3,213 | +0.06(+0.95%) |
Jun 24, 2009 | 5.979 | 5.979 | 5.895 | 5.895 | 15,885 | -0.06(-0.94%) |
Jun 23, 2009 | 5.951 | 6.159 | 5.937 | 5.951 | 15,182 | +0.00(+0.00%) |
Jun 22, 2009 | 5.951 | 5.954 | 5.685 | 5.951 | 113,561 | +0.00(+0.00%) |
Jun 19, 2009 | 5.951 | 5.951 | 5.685 | 5.951 | 40,562 | +0.00(+0.00%) |
Jun 18, 2009 | 5.951 | 5.951 | 5.951 | 5.951 | 1,785 | +0.07(+1.19%) |
Jun 17, 2009 | 5.601 | 5.912 | 5.601 | 5.881 | 9,283 | -0.00(-0.05%) |
Jun 16, 2009 | 5.800 | 5.979 | 5.800 | 5.884 | 3,213 | -0.10(-1.59%) |
Jun 15, 2009 | 5.937 | 5.979 | 5.881 | 5.979 | 16,803 | +0.10(+1.67%) |
Jun 12, 2009 | 5.601 | 6.161 | 5.601 | 5.881 | 7,141 | +0.31(+5.63%) |
Jun 11, 2009 | 5.461 | 5.568 | 5.461 | 5.568 | 4,998 | +0.03(+0.61%) |
Jun 10, 2009 | 5.551 | 5.551 | 5.447 | 5.534 | 27,136 | +0.46(+9.17%) |
Jun 09, 2009 | 5.047 | 5.251 | 5.047 | 5.069 | 7,855 | +0.03(+0.50%) |
Jun 08, 2009 | 5.218 | 5.218 | 5.044 | 5.044 | 5,355 | -0.05(-1.04%) |
Jun 05, 2009 | 4.887 | 5.103 | 4.887 | 5.097 | 52,845 | +0.20(+4.00%) |
Jun 04, 2009 | 4.895 | 4.901 | 4.755 | 4.901 | 14,639 | +0.01(+0.11%) |
Jun 03, 2009 | 4.755 | 4.935 | 4.512 | 4.895 | 8,826 | +0.07(+1.45%) |
Jun 02, 2009 | 4.302 | 4.825 | 3.918 | 4.825 | 29,115 | +0.35(+7.82%) |