Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.940 | 6.067 | 5.940 | 5.977 | 365,178 | -0.02(-0.38%) |
Aug 28, 2009 | 6.142 | 6.142 | 5.985 | 6.000 | 249,024 | -0.13(-2.08%) |
Aug 27, 2009 | 6.105 | 6.142 | 6.037 | 6.127 | 167,642 | -0.01(-0.12%) |
Aug 26, 2009 | 6.052 | 6.142 | 6.000 | 6.135 | 281,320 | +0.05(+0.86%) |
Aug 25, 2009 | 6.052 | 6.112 | 6.015 | 6.082 | 297,722 | +0.07(+1.25%) |
Aug 24, 2009 | 5.917 | 6.015 | 5.902 | 6.007 | 305,780 | +0.08(+1.39%) |
Aug 21, 2009 | 5.917 | 5.962 | 5.872 | 5.925 | 456,406 | +0.09(+1.54%) |
Aug 20, 2009 | 5.820 | 5.857 | 5.769 | 5.835 | 518,600 | +0.03(+0.52%) |
Aug 19, 2009 | 5.790 | 5.872 | 5.752 | 5.805 | 328,535 | -0.06(-1.02%) |
Aug 18, 2009 | 5.895 | 5.978 | 5.850 | 5.865 | 166,467 | -0.02(-0.38%) |
Aug 17, 2009 | 5.790 | 5.902 | 5.752 | 5.887 | 468,623 | -0.01(-0.13%) |
Aug 14, 2009 | 5.887 | 5.940 | 5.812 | 5.895 | 353,889 | -0.03(-0.51%) |
Aug 13, 2009 | 6.045 | 6.045 | 5.895 | 5.925 | 457,766 | -0.12(-1.99%) |
Aug 12, 2009 | 5.962 | 6.086 | 5.932 | 6.045 | 601,614 | +0.04(+0.62%) |
Aug 11, 2009 | 5.992 | 6.090 | 5.940 | 6.007 | 314,743 | -0.03(-0.50%) |
Aug 10, 2009 | 5.895 | 6.067 | 5.895 | 6.037 | 346,516 | +0.07(+1.26%) |
Aug 07, 2009 | 5.835 | 6.067 | 5.752 | 5.962 | 632,376 | +0.22(+3.79%) |
Aug 06, 2009 | 5.820 | 5.910 | 5.737 | 5.745 | 597,860 | -0.11(-1.92%) |
Aug 05, 2009 | 5.737 | 5.857 | 5.692 | 5.857 | 734,618 | +0.10(+1.83%) |
Aug 04, 2009 | 5.542 | 5.760 | 5.542 | 5.752 | 480,315 | +0.14(+2.54%) |
Aug 03, 2009 | 5.625 | 5.677 | 5.460 | 5.610 | 560,857 | +0.05(+0.94%) |
Jul 31, 2009 | 5.460 | 5.617 | 5.460 | 5.557 | 928,637 | +0.10(+1.93%) |
Jul 30, 2009 | 5.407 | 5.482 | 5.250 | 5.452 | 416,258 | +0.09(+1.68%) |
Jul 29, 2009 | 5.460 | 5.482 | 5.332 | 5.362 | 302,153 | -0.14(-2.59%) |
Jul 28, 2009 | 5.497 | 5.515 | 5.370 | 5.505 | 243,473 | +0.00(+0.00%) |
Jul 27, 2009 | 5.437 | 5.512 | 5.317 | 5.505 | 515,630 | +0.14(+2.66%) |
Jul 24, 2009 | 5.332 | 5.422 | 5.250 | 5.362 | 341,336 | -0.02(-0.28%) |
Jul 23, 2009 | 5.107 | 5.392 | 5.092 | 5.377 | 810,938 | +0.25(+4.82%) |
Jul 22, 2009 | 5.062 | 5.145 | 4.972 | 5.130 | 364,915 | +0.13(+2.55%) |
Jul 21, 2009 | 5.010 | 5.077 | 4.973 | 5.002 | 505,554 | +0.00(+0.00%) |
Jul 20, 2009 | 5.002 | 5.040 | 4.972 | 5.002 | 591,516 | +0.02(+0.45%) |
Jul 17, 2009 | 5.100 | 5.160 | 4.890 | 4.980 | 606,083 | -0.09(-1.78%) |
Jul 16, 2009 | 5.130 | 5.175 | 5.025 | 5.070 | 576,656 | -0.08(-1.60%) |
Jul 15, 2009 | 4.942 | 5.175 | 4.807 | 5.152 | 843,386 | +0.28(+5.69%) |
Jul 14, 2009 | 4.890 | 4.942 | 4.702 | 4.875 | 268,413 | +0.00(+0.00%) |
Jul 13, 2009 | 4.770 | 4.897 | 4.665 | 4.875 | 315,366 | +0.07(+1.40%) |
Jul 10, 2009 | 4.822 | 4.890 | 4.725 | 4.807 | 285,457 | -0.02(-0.47%) |
Jul 09, 2009 | 4.950 | 4.950 | 4.815 | 4.830 | 359,505 | -0.07(-1.53%) |
Jul 08, 2009 | 5.115 | 5.115 | 4.845 | 4.905 | 470,709 | -0.19(-3.68%) |
Jul 07, 2009 | 5.182 | 5.182 | 5.070 | 5.092 | 393,332 | -0.10(-2.02%) |
Jul 06, 2009 | 5.302 | 5.317 | 5.092 | 5.197 | 354,229 | -0.07(-1.42%) |
Jul 02, 2009 | 5.437 | 5.437 | 5.272 | 5.272 | 401,397 | -0.18(-3.30%) |
Jul 01, 2009 | 5.512 | 5.602 | 5.430 | 5.452 | 474,324 | -0.04(-0.68%) |
Jun 30, 2009 | 5.587 | 5.587 | 5.400 | 5.490 | 392,912 | -0.07(-1.35%) |
Jun 29, 2009 | 5.677 | 5.677 | 5.520 | 5.565 | 359,095 | -0.10(-1.85%) |
Jun 26, 2009 | 5.662 | 5.730 | 5.422 | 5.670 | 1,839,041 | -0.10(-1.69%) |
Jun 25, 2009 | 5.745 | 5.790 | 5.602 | 5.767 | 453,367 | +0.09(+1.59%) |
Jun 24, 2009 | 5.625 | 5.737 | 5.580 | 5.677 | 537,674 | +0.11(+2.02%) |
Jun 23, 2009 | 5.572 | 5.610 | 5.512 | 5.565 | 464,431 | +0.05(+0.95%) |
Jun 22, 2009 | 5.437 | 5.557 | 5.437 | 5.512 | 399,746 | +0.07(+1.24%) |
Jun 19, 2009 | 5.482 | 5.550 | 5.362 | 5.445 | 770,407 | +0.06(+1.11%) |
Jun 18, 2009 | 5.347 | 5.452 | 5.347 | 5.385 | 378,424 | +0.02(+0.42%) |
Jun 17, 2009 | 5.272 | 5.430 | 5.257 | 5.362 | 457,840 | +0.12(+2.29%) |
Jun 16, 2009 | 5.227 | 5.302 | 5.175 | 5.242 | 385,306 | +0.07(+1.30%) |
Jun 15, 2009 | 5.250 | 5.250 | 5.152 | 5.175 | 410,753 | -0.01(-0.29%) |
Jun 12, 2009 | 5.010 | 5.197 | 4.965 | 5.190 | 588,217 | +0.16(+3.28%) |
Jun 11, 2009 | 5.002 | 5.070 | 4.987 | 5.025 | 339,988 | +0.04(+0.90%) |
Jun 10, 2009 | 5.032 | 5.077 | 4.897 | 4.980 | 424,125 | +0.00(+0.00%) |
Jun 09, 2009 | 5.010 | 5.070 | 4.950 | 4.980 | 525,886 | -0.03(-0.60%) |
Jun 08, 2009 | 5.017 | 5.100 | 4.950 | 5.010 | 289,521 | -0.03(-0.60%) |
Jun 05, 2009 | 5.115 | 5.152 | 5.040 | 5.040 | 295,283 | +0.01(+0.30%) |
Jun 04, 2009 | 5.077 | 5.167 | 4.980 | 5.025 | 271,628 | -0.01(-0.30%) |
Jun 03, 2009 | 5.145 | 5.182 | 4.972 | 5.040 | 574,452 | -0.14(-2.75%) |
Jun 02, 2009 | 5.167 | 5.242 | 5.115 | 5.182 | 344,112 | +0.00(+0.00%) |