Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.860 | 5.990 | 5.800 | 5.840 | 976,900 | -0.14(-2.34%) |
Aug 28, 2009 | 6.130 | 6.140 | 5.910 | 5.980 | 988,328 | -0.07(-1.16%) |
Aug 27, 2009 | 6.140 | 6.178 | 5.920 | 6.050 | 1,201,569 | -0.10(-1.63%) |
Aug 26, 2009 | 6.080 | 6.260 | 5.960 | 6.150 | 1,536,297 | +0.11(+1.82%) |
Aug 25, 2009 | 6.290 | 6.290 | 5.950 | 6.040 | 1,554,960 | -0.19(-3.05%) |
Aug 24, 2009 | 5.750 | 6.400 | 5.650 | 6.230 | 3,712,123 | +0.59(+10.46%) |
Aug 21, 2009 | 5.790 | 5.960 | 5.310 | 5.640 | 2,159,486 | -0.09(-1.57%) |
Aug 20, 2009 | 5.810 | 5.840 | 5.610 | 5.730 | 898,589 | -0.07(-1.21%) |
Aug 19, 2009 | 5.660 | 5.850 | 5.570 | 5.800 | 1,097,298 | +0.05(+0.87%) |
Aug 18, 2009 | 5.750 | 5.950 | 5.580 | 5.750 | 1,316,739 | +0.02(+0.35%) |
Aug 17, 2009 | 5.770 | 5.980 | 5.500 | 5.730 | 1,894,258 | -0.49(-7.88%) |
Aug 14, 2009 | 6.200 | 6.490 | 6.050 | 6.220 | 2,782,245 | +0.11(+1.80%) |
Aug 13, 2009 | 5.390 | 6.600 | 5.220 | 6.110 | 6,580,353 | +0.82(+15.50%) |
Aug 12, 2009 | 5.480 | 5.580 | 5.210 | 5.290 | 1,146,523 | -0.09(-1.67%) |
Aug 11, 2009 | 5.500 | 5.630 | 5.110 | 5.380 | 1,943,813 | +0.02(+0.37%) |
Aug 10, 2009 | 4.640 | 5.540 | 4.640 | 5.360 | 3,603,850 | +0.74(+16.02%) |
Aug 07, 2009 | 4.500 | 4.760 | 4.370 | 4.620 | 1,302,535 | +0.25(+5.72%) |
Aug 06, 2009 | 4.410 | 4.500 | 4.100 | 4.370 | 1,762,036 | -0.37(-7.74%) |
Aug 05, 2009 | 4.930 | 4.940 | 4.400 | 4.737 | 1,553,194 | -0.16(-3.34%) |
Aug 04, 2009 | 4.770 | 5.070 | 4.710 | 4.900 | 2,678,058 | +0.23(+4.93%) |
Aug 03, 2009 | 4.400 | 4.819 | 4.250 | 4.670 | 2,088,267 | +0.60(+14.74%) |
Jul 31, 2009 | 4.510 | 4.510 | 3.830 | 4.070 | 1,475,515 | -0.43(-9.56%) |
Jul 30, 2009 | 4.530 | 4.700 | 4.260 | 4.500 | 1,820,892 | +0.11(+2.51%) |
Jul 29, 2009 | 4.240 | 4.840 | 4.200 | 4.390 | 2,744,190 | +0.01(+0.23%) |
Jul 28, 2009 | 4.590 | 4.630 | 3.970 | 4.380 | 3,389,668 | -0.02(-0.45%) |
Jul 27, 2009 | 4.740 | 5.240 | 4.100 | 4.400 | 13,046,502 | +0.99(+29.03%) |
Jul 24, 2009 | 2.600 | 3.750 | 2.600 | 3.410 | 3,450,961 | +0.81(+31.15%) |
Jul 23, 2009 | 2.470 | 2.710 | 2.450 | 2.600 | 596,939 | +0.18(+7.44%) |
Jul 22, 2009 | 2.400 | 2.520 | 2.360 | 2.420 | 493,100 | -0.02(-0.82%) |
Jul 21, 2009 | 2.420 | 2.450 | 2.360 | 2.440 | 408,933 | +0.10(+4.27%) |
Jul 20, 2009 | 2.340 | 2.450 | 2.290 | 2.340 | 355,040 | +0.05(+2.18%) |
Jul 17, 2009 | 2.250 | 2.360 | 2.210 | 2.290 | 313,034 | +0.08(+3.62%) |
Jul 16, 2009 | 2.120 | 2.280 | 2.060 | 2.210 | 243,906 | +0.11(+5.24%) |
Jul 15, 2009 | 2.150 | 2.150 | 2.090 | 2.100 | 148,813 | +0.04(+1.94%) |
Jul 14, 2009 | 2.070 | 2.140 | 1.980 | 2.060 | 99,159 | +0.00(+0.00%) |
Jul 13, 2009 | 2.040 | 2.140 | 1.970 | 2.060 | 155,472 | +0.05(+2.49%) |
Jul 10, 2009 | 2.010 | 2.050 | 1.960 | 2.010 | 28,958 | +0.03(+1.52%) |
Jul 09, 2009 | 1.920 | 2.040 | 1.920 | 1.980 | 92,124 | +0.05(+2.59%) |
Jul 08, 2009 | 2.000 | 2.010 | 1.860 | 1.930 | 220,608 | -0.07(-3.50%) |
Jul 07, 2009 | 1.930 | 2.150 | 1.930 | 2.000 | 106,735 | +0.08(+4.17%) |
Jul 06, 2009 | 2.010 | 2.040 | 1.900 | 1.920 | 161,700 | -0.09(-4.48%) |
Jul 02, 2009 | 2.040 | 2.090 | 2.000 | 2.010 | 74,492 | -0.13(-6.07%) |
Jul 01, 2009 | 2.190 | 2.190 | 2.100 | 2.140 | 84,206 | -0.05(-2.28%) |
Jun 30, 2009 | 2.070 | 2.230 | 1.990 | 2.190 | 155,527 | +0.18(+8.96%) |
Jun 29, 2009 | 2.120 | 2.150 | 1.970 | 2.010 | 241,817 | -0.07(-3.37%) |
Jun 26, 2009 | 2.180 | 2.220 | 1.990 | 2.080 | 5,107,325 | -0.11(-5.02%) |
Jun 25, 2009 | 2.120 | 2.250 | 1.900 | 2.190 | 297,887 | +0.26(+13.47%) |
Jun 24, 2009 | 1.970 | 2.020 | 1.900 | 1.930 | 71,873 | -0.01(-0.52%) |
Jun 23, 2009 | 1.970 | 2.030 | 1.900 | 1.940 | 145,924 | -0.03(-1.52%) |
Jun 22, 2009 | 2.210 | 2.270 | 1.970 | 1.970 | 236,223 | -0.26(-11.66%) |
Jun 19, 2009 | 2.260 | 2.290 | 2.220 | 2.230 | 216,826 | +0.03(+1.36%) |
Jun 18, 2009 | 2.240 | 2.300 | 2.110 | 2.200 | 117,866 | +0.01(+0.46%) |
Jun 17, 2009 | 2.260 | 2.280 | 2.120 | 2.190 | 147,172 | -0.01(-0.45%) |
Jun 16, 2009 | 2.200 | 2.340 | 2.200 | 2.200 | 186,450 | -0.03(-1.35%) |
Jun 15, 2009 | 2.120 | 2.300 | 2.110 | 2.230 | 180,534 | +0.07(+3.24%) |
Jun 12, 2009 | 2.210 | 2.230 | 2.120 | 2.160 | 173,867 | -0.01(-0.46%) |
Jun 11, 2009 | 2.340 | 2.370 | 2.150 | 2.170 | 209,079 | -0.11(-4.82%) |
Jun 10, 2009 | 2.320 | 2.460 | 2.250 | 2.280 | 189,662 | +0.00(+0.00%) |
Jun 09, 2009 | 2.360 | 2.500 | 2.270 | 2.280 | 194,547 | -0.06(-2.56%) |
Jun 08, 2009 | 2.280 | 2.480 | 2.250 | 2.340 | 298,666 | -0.13(-5.26%) |
Jun 05, 2009 | 2.490 | 2.570 | 2.400 | 2.470 | 509,309 | +0.10(+4.22%) |
Jun 04, 2009 | 1.980 | 2.470 | 1.980 | 2.370 | 878,491 | +0.40(+20.30%) |
Jun 03, 2009 | 1.960 | 1.990 | 1.900 | 1.970 | 146,530 | +0.01(+0.51%) |
Jun 02, 2009 | 1.960 | 2.040 | 1.900 | 1.960 | 167,767 | -0.01(-0.51%) |