Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.199 | 6.199 | 6.141 | 6.147 | 44,231 | -0.05(-0.84%) |
Aug 28, 2009 | 6.169 | 6.204 | 6.169 | 6.199 | 31,042 | +0.03(+0.49%) |
Aug 27, 2009 | 6.143 | 6.169 | 6.122 | 6.169 | 96,448 | +0.03(+0.49%) |
Aug 26, 2009 | 6.238 | 6.264 | 6.139 | 6.139 | 91,031 | -0.06(-1.05%) |
Aug 25, 2009 | 6.156 | 6.221 | 6.156 | 6.204 | 51,767 | +0.07(+1.20%) |
Aug 24, 2009 | 6.126 | 6.191 | 6.122 | 6.130 | 22,953 | +0.03(+0.57%) |
Aug 21, 2009 | 6.078 | 6.104 | 6.078 | 6.096 | 10,279 | +0.02(+0.28%) |
Aug 20, 2009 | 6.009 | 6.083 | 6.009 | 6.078 | 42,910 | +0.08(+1.37%) |
Aug 19, 2009 | 5.979 | 6.009 | 5.956 | 5.996 | 25,393 | +0.02(+0.29%) |
Aug 18, 2009 | 5.923 | 5.983 | 5.923 | 5.979 | 30,012 | +0.09(+1.47%) |
Aug 17, 2009 | 5.949 | 5.949 | 5.884 | 5.892 | 53,225 | -0.07(-1.16%) |
Aug 14, 2009 | 5.944 | 5.988 | 5.944 | 5.962 | 61,045 | -0.01(-0.14%) |
Aug 13, 2009 | 5.927 | 5.988 | 5.927 | 5.970 | 23,524 | +0.04(+0.66%) |
Aug 12, 2009 | 5.940 | 5.953 | 5.901 | 5.931 | 25,208 | -0.03(-0.51%) |
Aug 11, 2009 | 5.940 | 5.962 | 5.932 | 5.962 | 10,177 | +0.02(+0.29%) |
Aug 10, 2009 | 5.944 | 5.944 | 5.901 | 5.944 | 26,698 | +0.05(+0.81%) |
Aug 07, 2009 | 5.879 | 5.936 | 5.867 | 5.897 | 32,446 | +0.04(+0.66%) |
Aug 06, 2009 | 5.867 | 5.983 | 5.849 | 5.858 | 63,345 | -0.00(-0.07%) |
Aug 05, 2009 | 5.867 | 5.867 | 5.845 | 5.862 | 17,443 | +0.00(+0.00%) |
Aug 04, 2009 | 5.815 | 5.992 | 5.815 | 5.862 | 45,494 | -0.02(-0.29%) |
Aug 03, 2009 | 5.867 | 5.879 | 5.836 | 5.879 | 56,829 | +0.01(+0.22%) |
Jul 31, 2009 | 5.862 | 5.868 | 5.845 | 5.867 | 53,930 | +0.00(+0.07%) |
Jul 30, 2009 | 5.793 | 5.871 | 5.791 | 5.862 | 71,131 | +0.07(+1.19%) |
Jul 29, 2009 | 5.750 | 5.793 | 5.728 | 5.793 | 55,753 | +0.03(+0.45%) |
Jul 28, 2009 | 5.707 | 5.771 | 5.707 | 5.767 | 70,844 | +0.06(+1.06%) |
Jul 27, 2009 | 5.641 | 5.724 | 5.629 | 5.707 | 33,436 | +0.06(+1.15%) |
Jul 24, 2009 | 5.642 | 5.642 | 5.633 | 5.642 | 1,619 | +0.00(+0.00%) |
Jul 23, 2009 | 5.637 | 5.666 | 5.616 | 5.642 | 91,031 | +0.02(+0.38%) |
Jul 22, 2009 | 5.577 | 5.633 | 5.557 | 5.620 | 57,180 | +0.04(+0.78%) |
Jul 21, 2009 | 5.568 | 5.577 | 5.542 | 5.577 | 76,169 | +0.01(+0.16%) |
Jul 20, 2009 | 5.555 | 5.568 | 5.534 | 5.568 | 28,049 | +0.00(+0.00%) |
Jul 17, 2009 | 5.573 | 5.577 | 5.555 | 5.568 | 56,266 | -0.01(-0.16%) |
Jul 16, 2009 | 5.577 | 5.590 | 5.547 | 5.577 | 22,913 | +0.00(+0.00%) |
Jul 15, 2009 | 5.555 | 5.581 | 5.547 | 5.577 | 38,525 | +0.03(+0.55%) |
Jul 14, 2009 | 5.590 | 5.590 | 5.516 | 5.547 | 70,192 | -0.04(-0.77%) |
Jul 13, 2009 | 5.603 | 5.624 | 5.585 | 5.590 | 83,154 | -0.03(-0.46%) |
Jul 10, 2009 | 5.663 | 5.663 | 5.573 | 5.616 | 25,032 | +0.02(+0.31%) |
Jul 09, 2009 | 5.624 | 5.646 | 5.555 | 5.598 | 46,662 | -0.04(-0.69%) |
Jul 08, 2009 | 5.685 | 5.685 | 5.551 | 5.637 | 113,840 | +0.10(+1.87%) |
Jul 07, 2009 | 5.503 | 5.547 | 5.503 | 5.534 | 31,227 | +0.02(+0.39%) |
Jul 06, 2009 | 5.555 | 5.555 | 5.506 | 5.512 | 48,319 | -0.00(-0.00%) |
Jul 02, 2009 | 5.473 | 5.547 | 5.417 | 5.512 | 49,480 | +0.04(+0.71%) |
Jul 01, 2009 | 5.477 | 5.490 | 5.464 | 5.473 | 70,848 | +0.01(+0.16%) |
Jun 30, 2009 | 5.490 | 5.490 | 5.451 | 5.464 | 33,711 | +0.00(+0.00%) |
Jun 29, 2009 | 5.439 | 5.490 | 5.391 | 5.464 | 120,613 | +0.04(+0.72%) |
Jun 26, 2009 | 5.317 | 5.434 | 5.317 | 5.426 | 74,344 | +0.10(+1.95%) |
Jun 25, 2009 | 5.322 | 5.343 | 5.322 | 5.322 | 68,094 | +0.02(+0.33%) |
Jun 24, 2009 | 5.348 | 5.348 | 5.136 | 5.304 | 370,029 | -0.04(-0.81%) |
Jun 23, 2009 | 5.369 | 5.382 | 5.292 | 5.348 | 95,395 | -0.01(-0.24%) |
Jun 22, 2009 | 5.335 | 5.361 | 5.309 | 5.361 | 52,982 | +0.01(+0.16%) |
Jun 19, 2009 | 5.330 | 5.382 | 5.330 | 5.352 | 35,925 | -0.00(-0.08%) |
Jun 18, 2009 | 5.378 | 5.387 | 5.352 | 5.356 | 46,755 | +0.00(+0.00%) |
Jun 17, 2009 | 5.439 | 5.447 | 5.340 | 5.356 | 72,026 | -0.06(-1.20%) |
Jun 16, 2009 | 5.369 | 5.439 | 5.369 | 5.421 | 53,262 | +0.02(+0.40%) |
Jun 15, 2009 | 5.365 | 5.404 | 5.321 | 5.400 | 54,007 | -0.03(-0.64%) |
Jun 12, 2009 | 5.469 | 5.486 | 5.400 | 5.434 | 52,926 | +0.01(+0.16%) |
Jun 11, 2009 | 5.499 | 5.525 | 5.426 | 5.426 | 74,327 | -0.11(-1.95%) |
Jun 10, 2009 | 5.534 | 5.551 | 5.490 | 5.534 | 110,086 | +0.03(+0.55%) |
Jun 09, 2009 | 5.460 | 5.542 | 5.451 | 5.503 | 47,574 | +0.04(+0.71%) |
Jun 08, 2009 | 5.482 | 5.482 | 5.443 | 5.464 | 48,256 | -0.01(-0.24%) |
Jun 05, 2009 | 5.577 | 5.577 | 5.460 | 5.477 | 61,728 | -0.06(-1.09%) |
Jun 04, 2009 | 5.555 | 5.573 | 5.534 | 5.538 | 63,800 | +0.00(+0.00%) |
Jun 03, 2009 | 5.495 | 5.555 | 5.495 | 5.538 | 26,830 | +0.04(+0.79%) |
Jun 02, 2009 | 5.417 | 5.495 | 5.382 | 5.495 | 82,840 | +0.11(+2.01%) |