Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.735 | 5.771 | 5.683 | 5.684 | 105,613 | -0.09(-1.64%) |
Aug 28, 2009 | 5.931 | 5.991 | 5.732 | 5.779 | 97,912 | -0.08(-1.29%) |
Aug 27, 2009 | 5.975 | 5.976 | 5.780 | 5.854 | 256,638 | -0.15(-2.48%) |
Aug 26, 2009 | 5.931 | 6.003 | 5.681 | 6.003 | 216,470 | +0.05(+0.78%) |
Aug 25, 2009 | 5.905 | 6.008 | 5.685 | 5.956 | 109,899 | +0.07(+1.18%) |
Aug 24, 2009 | 5.979 | 6.002 | 5.813 | 5.887 | 145,177 | -0.08(-1.31%) |
Aug 21, 2009 | 5.965 | 6.005 | 5.782 | 5.965 | 243,621 | +0.04(+0.69%) |
Aug 20, 2009 | 5.783 | 5.938 | 5.681 | 5.925 | 96,384 | +0.11(+1.86%) |
Aug 19, 2009 | 5.683 | 5.820 | 5.517 | 5.816 | 121,834 | +0.06(+0.99%) |
Aug 18, 2009 | 5.624 | 5.845 | 5.517 | 5.759 | 102,530 | +0.19(+3.35%) |
Aug 17, 2009 | 5.535 | 5.646 | 5.514 | 5.573 | 107,687 | -0.08(-1.49%) |
Aug 14, 2009 | 5.807 | 5.807 | 5.540 | 5.657 | 144,526 | -0.14(-2.47%) |
Aug 13, 2009 | 5.880 | 5.880 | 5.675 | 5.800 | 84,144 | -0.02(-0.41%) |
Aug 12, 2009 | 5.642 | 5.911 | 5.642 | 5.824 | 192,475 | +0.20(+3.64%) |
Aug 11, 2009 | 5.716 | 5.752 | 5.511 | 5.619 | 163,829 | -0.11(-1.99%) |
Aug 10, 2009 | 5.713 | 5.863 | 5.553 | 5.734 | 131,940 | -0.04(-0.68%) |
Aug 07, 2009 | 5.643 | 5.847 | 5.568 | 5.773 | 102,882 | +0.24(+4.41%) |
Aug 06, 2009 | 5.613 | 5.750 | 5.529 | 5.529 | 140,253 | -0.09(-1.55%) |
Aug 05, 2009 | 5.658 | 5.824 | 5.493 | 5.616 | 307,897 | -0.27(-4.53%) |
Aug 04, 2009 | 5.731 | 5.916 | 5.672 | 5.883 | 88,669 | +0.09(+1.51%) |
Aug 03, 2009 | 5.767 | 5.886 | 5.749 | 5.795 | 231,062 | +0.15(+2.69%) |
Jul 31, 2009 | 5.630 | 5.859 | 5.601 | 5.643 | 198,509 | -0.04(-0.74%) |
Jul 30, 2009 | 5.598 | 5.860 | 5.466 | 5.686 | 315,014 | +0.40(+7.60%) |
Jul 29, 2009 | 5.454 | 5.511 | 5.257 | 5.284 | 134,054 | -0.20(-3.62%) |
Jul 28, 2009 | 5.517 | 5.550 | 5.373 | 5.482 | 150,805 | -0.06(-1.14%) |
Jul 27, 2009 | 5.510 | 5.547 | 5.344 | 5.546 | 111,454 | +0.02(+0.27%) |
Jul 24, 2009 | 5.412 | 5.568 | 5.359 | 5.531 | 101,680 | +0.05(+0.96%) |
Jul 23, 2009 | 5.383 | 5.686 | 5.334 | 5.478 | 330,018 | +0.06(+1.20%) |
Jul 22, 2009 | 5.321 | 5.529 | 5.273 | 5.413 | 176,641 | +0.06(+1.10%) |
Jul 21, 2009 | 5.433 | 5.433 | 5.234 | 5.354 | 82,708 | -0.03(-0.64%) |
Jul 20, 2009 | 5.242 | 5.397 | 5.192 | 5.389 | 164,932 | +0.16(+3.14%) |
Jul 17, 2009 | 5.232 | 5.449 | 5.093 | 5.225 | 622,586 | +0.14(+2.78%) |
Jul 16, 2009 | 4.972 | 5.091 | 4.962 | 5.084 | 293,737 | +0.06(+1.29%) |
Jul 15, 2009 | 4.894 | 5.165 | 4.894 | 5.019 | 260,612 | +0.12(+2.36%) |
Jul 14, 2009 | 4.816 | 4.960 | 4.814 | 4.903 | 202,981 | -0.00(-0.09%) |
Jul 13, 2009 | 4.740 | 4.920 | 4.686 | 4.908 | 162,387 | +0.06(+1.18%) |
Jul 10, 2009 | 4.662 | 4.873 | 4.662 | 4.850 | 76,349 | +0.17(+3.63%) |
Jul 09, 2009 | 4.923 | 4.923 | 4.656 | 4.680 | 123,727 | -0.19(-3.92%) |
Jul 08, 2009 | 4.950 | 4.954 | 4.778 | 4.871 | 229,175 | +0.00(+0.06%) |
Jul 07, 2009 | 4.992 | 4.992 | 4.843 | 4.868 | 200,077 | -0.12(-2.47%) |
Jul 06, 2009 | 5.005 | 5.010 | 4.837 | 4.992 | 192,449 | -0.02(-0.45%) |
Jul 02, 2009 | 5.118 | 5.118 | 4.868 | 5.014 | 290,547 | -0.19(-3.59%) |
Jul 01, 2009 | 5.126 | 5.275 | 5.117 | 5.201 | 324,523 | +0.14(+2.67%) |
Jun 30, 2009 | 5.034 | 5.150 | 4.981 | 5.066 | 241,169 | +0.01(+0.15%) |
Jun 29, 2009 | 5.133 | 5.217 | 5.002 | 5.058 | 358,338 | -0.07(-1.35%) |
Jun 26, 2009 | 5.209 | 5.242 | 5.019 | 5.127 | 636,141 | -0.10(-1.93%) |
Jun 25, 2009 | 5.207 | 5.300 | 5.001 | 5.228 | 336,968 | +0.20(+3.92%) |
Jun 24, 2009 | 5.215 | 5.216 | 4.992 | 5.031 | 213,453 | -0.12(-2.25%) |
Jun 23, 2009 | 5.342 | 5.503 | 5.142 | 5.147 | 342,896 | -0.18(-3.31%) |
Jun 22, 2009 | 5.549 | 5.549 | 5.282 | 5.323 | 340,251 | -0.25(-4.41%) |
Jun 19, 2009 | 5.634 | 5.634 | 5.466 | 5.568 | 345,773 | +0.05(+0.82%) |
Jun 18, 2009 | 5.404 | 5.583 | 5.354 | 5.523 | 270,839 | +0.09(+1.72%) |
Jun 17, 2009 | 5.406 | 5.571 | 5.305 | 5.430 | 318,575 | +0.04(+0.81%) |
Jun 16, 2009 | 5.589 | 5.589 | 5.353 | 5.386 | 266,998 | -0.10(-1.86%) |
Jun 15, 2009 | 5.604 | 5.650 | 5.434 | 5.488 | 229,793 | -0.27(-4.75%) |
Jun 12, 2009 | 5.658 | 5.791 | 5.497 | 5.762 | 307,399 | +0.07(+1.16%) |
Jun 11, 2009 | 5.705 | 5.815 | 5.678 | 5.696 | 200,735 | +0.03(+0.45%) |
Jun 10, 2009 | 5.847 | 5.917 | 5.592 | 5.671 | 303,252 | -0.14(-2.36%) |
Jun 09, 2009 | 5.866 | 5.961 | 5.788 | 5.807 | 204,589 | -0.05(-0.90%) |
Jun 08, 2009 | 5.726 | 5.949 | 5.695 | 5.860 | 275,051 | -0.06(-1.09%) |
Jun 05, 2009 | 6.017 | 6.041 | 5.844 | 5.925 | 322,934 | -0.07(-1.23%) |
Jun 04, 2009 | 5.976 | 6.038 | 5.827 | 5.999 | 414,415 | +0.06(+1.01%) |
Jun 03, 2009 | 5.880 | 5.938 | 5.759 | 5.938 | 180,667 | -0.02(-0.28%) |
Jun 02, 2009 | 5.935 | 6.008 | 5.775 | 5.955 | 428,329 | +0.00(+0.08%) |