Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.580 | 5.640 | 5.580 | 5.630 | 1,400 | +0.13(+2.36%) |
Aug 27, 2009 | 5.450 | 5.500 | 5.500 | 5.500 | 5,500 | +0.02(+0.36%) |
Aug 26, 2009 | 5.780 | 5.780 | 5.400 | 5.480 | 3,815 | -0.13(-2.32%) |
Aug 24, 2009 | 5.610 | 5.610 | 5.610 | 5.610 | 1,000 | -0.09(-1.58%) |
Aug 21, 2009 | 5.850 | 5.850 | 5.700 | 5.700 | 9,448 | -0.01(-0.21%) |
Aug 20, 2009 | 5.700 | 5.780 | 5.600 | 5.712 | 3,200 | +0.11(+2.00%) |
Aug 19, 2009 | 5.650 | 5.730 | 5.600 | 5.600 | 600 | +0.10(+1.82%) |
Aug 17, 2009 | 5.450 | 5.500 | 5.500 | 5.500 | 10,200 | -0.05(-0.94%) |
Aug 14, 2009 | 5.850 | 5.850 | 5.300 | 5.552 | 5,750 | -0.30(-5.09%) |
Aug 13, 2009 | 6.050 | 6.050 | 5.750 | 5.850 | 7,235 | +0.05(+0.86%) |
Aug 12, 2009 | 5.650 | 6.239 | 5.650 | 5.800 | 48,516 | +0.35(+6.42%) |
Aug 11, 2009 | 5.519 | 5.519 | 5.150 | 5.450 | 6,317 | -0.06(-1.09%) |
Aug 10, 2009 | 5.940 | 5.940 | 5.400 | 5.510 | 1,046 | -0.03(-0.60%) |
Aug 07, 2009 | 5.580 | 5.590 | 5.410 | 5.543 | 4,500 | +0.04(+0.79%) |
Aug 06, 2009 | 5.390 | 5.620 | 5.390 | 5.500 | 4,139 | +0.31(+5.97%) |
Aug 05, 2009 | 5.620 | 5.650 | 5.190 | 5.190 | 5,740 | -0.44(-7.81%) |
Aug 04, 2009 | 5.680 | 5.680 | 5.400 | 5.630 | 2,933 | -0.07(-1.23%) |
Aug 03, 2009 | 5.650 | 5.700 | 5.450 | 5.700 | 4,728 | +0.21(+3.83%) |
Jul 30, 2009 | 5.230 | 5.490 | 5.490 | 5.490 | 9,400 | +0.34(+6.60%) |
Jul 29, 2009 | 5.010 | 5.150 | 5.010 | 5.150 | 10,394 | +0.10(+1.98%) |
Jul 28, 2009 | 5.080 | 5.150 | 5.040 | 5.050 | 14,800 | +0.12(+2.43%) |
Jul 27, 2009 | 4.850 | 5.120 | 4.850 | 4.930 | 4,300 | +0.07(+1.51%) |
Jul 23, 2009 | 4.856 | 4.856 | 4.856 | 4.856 | 0 | -0.01(-0.28%) |
Jul 22, 2009 | 4.873 | 4.873 | 4.840 | 4.870 | 2,553 | +0.17(+3.62%) |
Jul 21, 2009 | 4.780 | 4.800 | 4.700 | 4.700 | 8,283 | -0.10(-2.08%) |
Jul 20, 2009 | 4.750 | 5.080 | 4.700 | 4.800 | 9,461 | +0.17(+3.67%) |
Jul 17, 2009 | 4.638 | 4.650 | 4.630 | 4.630 | 1,300 | +0.18(+4.04%) |
Jul 16, 2009 | 4.780 | 4.780 | 4.400 | 4.450 | 19,520 | -0.40(-8.25%) |
Jul 15, 2009 | 5.000 | 5.000 | 4.850 | 4.850 | 700 | +0.00(+0.00%) |
Jul 14, 2009 | 5.000 | 5.010 | 4.850 | 4.850 | 500 | -0.10(-2.02%) |
Jul 13, 2009 | 5.120 | 5.120 | 4.950 | 4.950 | 4,700 | -0.10(-1.98%) |
Jul 10, 2009 | 5.050 | 5.050 | 5.050 | 5.050 | 400 | +0.05(+1.00%) |
Jul 09, 2009 | 5.120 | 5.120 | 5.000 | 5.000 | 1,342 | +0.00(+0.00%) |
Jul 08, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | -0.04(-0.79%) |
Jul 07, 2009 | 5.150 | 5.150 | 5.017 | 5.040 | 3,052 | -0.11(-2.14%) |
Jul 06, 2009 | 5.200 | 5.200 | 5.150 | 5.150 | 1,090 | -0.07(-1.34%) |
Jul 02, 2009 | 5.400 | 5.400 | 5.000 | 5.220 | 3,350 | +0.09(+1.75%) |
Jul 01, 2009 | 5.130 | 5.190 | 5.000 | 5.130 | 5,474 | -0.02(-0.39%) |
Jun 30, 2009 | 5.190 | 5.194 | 5.149 | 5.150 | 15,422 | -0.04(-0.77%) |
Jun 29, 2009 | 5.150 | 5.220 | 5.150 | 5.190 | 700 | -0.02(-0.38%) |
Jun 26, 2009 | 5.250 | 5.250 | 5.126 | 5.210 | 3,369 | +0.14(+2.76%) |
Jun 25, 2009 | 5.070 | 5.070 | 5.070 | 5.070 | 3,500 | -0.03(-0.59%) |
Jun 24, 2009 | 5.000 | 5.100 | 5.000 | 5.100 | 2,692 | -0.12(-2.30%) |
Jun 23, 2009 | 5.300 | 5.300 | 5.100 | 5.220 | 8,900 | -0.13(-2.43%) |
Jun 22, 2009 | 5.370 | 5.370 | 5.350 | 5.350 | 500 | -0.10(-1.87%) |
Jun 19, 2009 | 5.300 | 5.630 | 5.300 | 5.452 | 611 | -0.07(-1.29%) |
Jun 18, 2009 | 5.550 | 5.550 | 5.523 | 5.523 | 600 | +0.07(+1.34%) |
Jun 17, 2009 | 5.720 | 5.720 | 5.450 | 5.450 | 200 | -0.21(-3.71%) |
Jun 16, 2009 | 5.400 | 5.700 | 5.400 | 5.660 | 5,785 | +0.26(+4.81%) |
Jun 15, 2009 | 5.250 | 5.690 | 5.250 | 5.400 | 5,702 | +0.12(+2.27%) |
Jun 12, 2009 | 5.270 | 5.620 | 5.270 | 5.280 | 840 | -0.41(-7.20%) |
Jun 11, 2009 | 5.690 | 5.690 | 5.690 | 5.690 | 100 | +0.29(+5.37%) |
Jun 10, 2009 | 5.500 | 5.550 | 5.400 | 5.400 | 7,049 | -0.10(-1.91%) |
Jun 09, 2009 | 5.470 | 5.690 | 5.470 | 5.505 | 1,086 | +0.01(+0.09%) |
Jun 08, 2009 | 5.690 | 5.690 | 5.320 | 5.500 | 3,500 | -0.19(-3.34%) |
Jun 05, 2009 | 5.500 | 5.690 | 5.250 | 5.690 | 2,600 | +0.07(+1.24%) |
Jun 04, 2009 | 5.450 | 5.620 | 5.450 | 5.620 | 3,100 | +0.32(+6.04%) |
Jun 03, 2009 | 5.270 | 5.300 | 5.270 | 5.300 | 200 | -0.10(-1.85%) |
Jun 02, 2009 | 5.450 | 5.540 | 5.400 | 5.400 | 9,970 | -0.13(-2.35%) |