Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.810 | 5.850 | 5.750 | 5.850 | 16,309 | -0.15(-2.50%) |
Aug 28, 2009 | 6.080 | 6.080 | 6.000 | 6.000 | 1,927 | -0.09(-1.48%) |
Aug 27, 2009 | 6.010 | 6.090 | 6.000 | 6.090 | 7,269 | -0.04(-0.65%) |
Aug 26, 2009 | 6.100 | 6.140 | 6.100 | 6.130 | 5,674 | -0.07(-1.13%) |
Aug 25, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 960 | -0.01(-0.16%) |
Aug 24, 2009 | 6.280 | 6.280 | 6.210 | 6.210 | 2,416 | +0.15(+2.48%) |
Aug 21, 2009 | 6.090 | 6.170 | 6.060 | 6.060 | 34,155 | -0.01(-0.16%) |
Aug 20, 2009 | 6.020 | 6.070 | 5.980 | 6.070 | 4,379 | +0.05(+0.83%) |
Aug 19, 2009 | 5.940 | 6.030 | 5.900 | 6.020 | 92,587 | -0.07(-1.15%) |
Aug 18, 2009 | 6.070 | 6.090 | 6.020 | 6.090 | 3,988 | +0.10(+1.67%) |
Aug 17, 2009 | 5.950 | 5.990 | 5.920 | 5.990 | 3,272 | -0.27(-4.31%) |
Aug 14, 2009 | 6.200 | 6.280 | 6.170 | 6.260 | 432,075 | -0.04(-0.63%) |
Aug 13, 2009 | 6.270 | 6.300 | 6.250 | 6.300 | 1,623 | +0.03(+0.48%) |
Aug 12, 2009 | 6.220 | 6.290 | 6.220 | 6.270 | 38,400 | -0.13(-2.03%) |
Aug 11, 2009 | 6.410 | 6.410 | 6.380 | 6.400 | 10,011 | +0.10(+1.59%) |
Aug 10, 2009 | 6.340 | 6.420 | 6.300 | 6.300 | 3,339 | +0.01(+0.16%) |
Aug 07, 2009 | 6.350 | 6.380 | 6.290 | 6.290 | 9,473 | -0.16(-2.48%) |
Aug 06, 2009 | 6.480 | 6.480 | 6.450 | 6.450 | 443 | -0.11(-1.68%) |
Aug 05, 2009 | 6.450 | 6.560 | 6.450 | 6.560 | 46,780 | -0.21(-3.10%) |
Aug 04, 2009 | 6.750 | 6.840 | 6.750 | 6.770 | 3,920 | -0.06(-0.88%) |
Aug 03, 2009 | 6.840 | 6.840 | 6.760 | 6.830 | 2,570 | +0.28(+4.27%) |
Jul 31, 2009 | 6.500 | 6.550 | 6.500 | 6.550 | 17,262 | +0.30(+4.80%) |
Jul 30, 2009 | 6.180 | 6.300 | 6.160 | 6.250 | 10,543 | +0.14(+2.29%) |
Jul 29, 2009 | 6.190 | 6.190 | 6.110 | 6.110 | 10,711 | -0.18(-2.86%) |
Jul 28, 2009 | 6.300 | 6.310 | 6.260 | 6.290 | 425,172 | +0.09(+1.45%) |
Jul 27, 2009 | 6.200 | 6.250 | 6.180 | 6.200 | 108,550 | +0.12(+1.97%) |
Jul 24, 2009 | 6.050 | 6.080 | 6.050 | 6.080 | 7,726 | -0.27(-4.25%) |
Jul 23, 2009 | 6.150 | 6.350 | 6.150 | 6.350 | 18,358 | +0.26(+4.27%) |
Jul 22, 2009 | 6.010 | 6.090 | 6.010 | 6.090 | 1,024 | +0.11(+1.84%) |
Jul 21, 2009 | 6.070 | 6.100 | 5.980 | 5.980 | 6,365 | +0.11(+1.87%) |
Jul 20, 2009 | 5.900 | 5.900 | 5.870 | 5.870 | 1,822 | +0.17(+2.98%) |
Jul 17, 2009 | 5.770 | 5.770 | 5.700 | 5.700 | 2,945 | +0.06(+1.06%) |
Jul 16, 2009 | 5.630 | 5.640 | 5.630 | 5.640 | 2,884 | +0.01(+0.18%) |
Jul 15, 2009 | 5.480 | 5.640 | 5.480 | 5.630 | 8,203 | +0.32(+6.03%) |
Jul 14, 2009 | 5.300 | 5.330 | 5.300 | 5.310 | 2,608 | +0.04(+0.76%) |
Jul 13, 2009 | 5.150 | 5.270 | 5.150 | 5.270 | 1,550 | -0.01(-0.19%) |
Jul 10, 2009 | 5.260 | 5.350 | 5.260 | 5.280 | 7,897 | -0.14(-2.58%) |
Jul 09, 2009 | 5.400 | 5.490 | 5.400 | 5.420 | 5,456 | -0.08(-1.45%) |
Jul 08, 2009 | 5.470 | 5.530 | 5.470 | 5.500 | 216,939 | +0.00(+0.00%) |
Jul 07, 2009 | 5.600 | 5.600 | 5.500 | 5.500 | 13,827 | -0.13(-2.31%) |
Jul 06, 2009 | 5.630 | 5.630 | 5.590 | 5.630 | 4,393 | +0.08(+1.44%) |
Jul 02, 2009 | 5.530 | 5.560 | 5.530 | 5.550 | 1,252 | -0.20(-3.48%) |
Jul 01, 2009 | 5.730 | 5.750 | 5.730 | 5.750 | 2,103 | +0.07(+1.23%) |
Jun 30, 2009 | 5.700 | 5.720 | 5.640 | 5.680 | 4,195 | -0.13(-2.24%) |
Jun 29, 2009 | 5.700 | 5.810 | 5.700 | 5.810 | 6,122 | +0.10(+1.75%) |
Jun 26, 2009 | 5.710 | 5.800 | 5.710 | 5.710 | 6,018 | +0.06(+1.06%) |
Jun 25, 2009 | 5.650 | 5.650 | 5.650 | 5.650 | 2,942 | +0.28(+5.21%) |
Jun 24, 2009 | 5.360 | 5.460 | 5.350 | 5.370 | 3,964 | +0.06(+1.13%) |
Jun 23, 2009 | 5.250 | 5.340 | 5.250 | 5.310 | 28,824 | -0.15(-2.75%) |
Jun 22, 2009 | 5.450 | 5.500 | 5.430 | 5.460 | 8,665 | +0.09(+1.68%) |
Jun 19, 2009 | 5.360 | 5.370 | 5.360 | 5.370 | 3,574 | -0.11(-2.01%) |
Jun 18, 2009 | 5.460 | 5.480 | 5.370 | 5.480 | 7,944 | +0.11(+2.05%) |
Jun 17, 2009 | 5.420 | 5.420 | 5.370 | 5.370 | 16,172 | -0.22(-3.94%) |
Jun 16, 2009 | 5.620 | 5.640 | 5.590 | 5.590 | 5,680 | -0.13(-2.27%) |
Jun 15, 2009 | 5.750 | 5.750 | 5.720 | 5.720 | 2,092 | -0.19(-3.21%) |
Jun 12, 2009 | 5.900 | 5.920 | 5.800 | 5.910 | 6,674 | +0.01(+0.17%) |
Jun 11, 2009 | 5.800 | 5.930 | 5.800 | 5.900 | 1,751 | -0.04(-0.67%) |
Jun 10, 2009 | 5.900 | 5.950 | 5.900 | 5.940 | 5,235 | +0.08(+1.37%) |
Jun 09, 2009 | 5.860 | 5.860 | 5.860 | 5.860 | 849 | +0.00(+0.00%) |
Jun 08, 2009 | 5.810 | 5.870 | 5.790 | 5.860 | 12,603 | -0.29(-4.72%) |
Jun 05, 2009 | 6.250 | 6.250 | 6.150 | 6.150 | 16,426 | +0.05(+0.82%) |
Jun 04, 2009 | 6.080 | 6.100 | 6.050 | 6.100 | 19,628 | -0.05(-0.81%) |
Jun 03, 2009 | 6.140 | 6.200 | 6.100 | 6.150 | 9,015 | -0.05(-0.81%) |
Jun 02, 2009 | 6.200 | 6.230 | 6.140 | 6.200 | 76,304 | +0.00(+0.00%) |