Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.200 | 6.320 | 6.100 | 6.230 | 450,517 | +0.35(+5.95%) |
Aug 28, 2009 | 5.900 | 5.900 | 5.800 | 5.880 | 191,422 | -0.09(-1.51%) |
Aug 27, 2009 | 5.950 | 6.000 | 5.900 | 5.970 | 272,556 | -0.07(-1.16%) |
Aug 26, 2009 | 6.050 | 6.050 | 6.000 | 6.040 | 148,192 | -0.10(-1.63%) |
Aug 25, 2009 | 6.080 | 6.140 | 6.020 | 6.140 | 284,107 | +0.14(+2.33%) |
Aug 24, 2009 | 5.900 | 6.040 | 5.900 | 6.000 | 463,852 | +0.34(+6.01%) |
Aug 21, 2009 | 5.600 | 5.670 | 5.500 | 5.660 | 369,083 | +0.04(+0.71%) |
Aug 20, 2009 | 5.600 | 5.620 | 5.500 | 5.620 | 240,564 | +0.14(+2.55%) |
Aug 19, 2009 | 5.500 | 5.500 | 5.420 | 5.480 | 253,424 | -0.11(-1.97%) |
Aug 18, 2009 | 5.420 | 5.590 | 5.420 | 5.590 | 250,154 | +0.14(+2.57%) |
Aug 17, 2009 | 5.650 | 5.800 | 5.420 | 5.450 | 623,632 | -0.44(-7.47%) |
Aug 14, 2009 | 6.000 | 6.000 | 5.810 | 5.890 | 329,335 | -0.17(-2.81%) |
Aug 13, 2009 | 6.150 | 6.150 | 6.000 | 6.060 | 120,395 | -0.09(-1.46%) |
Aug 12, 2009 | 6.050 | 6.170 | 5.910 | 6.150 | 333,298 | -0.10(-1.60%) |
Aug 11, 2009 | 6.150 | 6.250 | 6.060 | 6.250 | 318,353 | +0.40(+6.84%) |
Aug 10, 2009 | 5.870 | 5.870 | 5.750 | 5.850 | 251,600 | +0.05(+0.86%) |
Aug 07, 2009 | 5.790 | 5.840 | 5.700 | 5.800 | 309,169 | +0.03(+0.52%) |
Aug 06, 2009 | 5.900 | 5.900 | 5.700 | 5.770 | 616,305 | -0.28(-4.63%) |
Aug 05, 2009 | 6.090 | 6.090 | 5.950 | 6.050 | 509,702 | -0.12(-1.94%) |
Aug 04, 2009 | 6.150 | 6.180 | 6.100 | 6.170 | 613,481 | -0.14(-2.22%) |
Aug 03, 2009 | 6.200 | 6.390 | 6.160 | 6.310 | 574,995 | +0.62(+10.90%) |
Jul 31, 2009 | 5.600 | 5.700 | 5.450 | 5.690 | 460,283 | +0.20(+3.64%) |
Jul 30, 2009 | 5.500 | 5.500 | 5.420 | 5.490 | 240,163 | +0.04(+0.73%) |
Jul 29, 2009 | 5.540 | 5.540 | 5.420 | 5.450 | 335,477 | -0.24(-4.22%) |
Jul 28, 2009 | 5.700 | 5.700 | 5.600 | 5.690 | 209,981 | -0.01(-0.18%) |
Jul 27, 2009 | 5.700 | 5.700 | 5.600 | 5.700 | 336,993 | +0.33(+6.15%) |
Jul 24, 2009 | 5.350 | 5.370 | 5.290 | 5.370 | 241,559 | -0.01(-0.19%) |
Jul 23, 2009 | 5.350 | 5.450 | 5.290 | 5.380 | 379,343 | +0.10(+1.97%) |
Jul 22, 2009 | 5.310 | 5.310 | 5.200 | 5.276 | 411,335 | -0.10(-1.93%) |
Jul 21, 2009 | 5.430 | 5.440 | 5.340 | 5.380 | 638,655 | -0.25(-4.44%) |
Jul 20, 2009 | 5.630 | 5.650 | 5.550 | 5.630 | 415,568 | +0.04(+0.72%) |
Jul 17, 2009 | 5.450 | 5.600 | 5.400 | 5.590 | 934,381 | +0.70(+14.31%) |
Jul 16, 2009 | 4.900 | 4.900 | 4.850 | 4.890 | 253,394 | +0.00(+0.00%) |
Jul 15, 2009 | 4.800 | 4.890 | 4.750 | 4.890 | 720,729 | +0.10(+2.09%) |
Jul 14, 2009 | 4.800 | 4.880 | 4.780 | 4.790 | 390,962 | +0.46(+10.62%) |
Jul 13, 2009 | 4.250 | 4.340 | 4.250 | 4.330 | 267,370 | +0.19(+4.59%) |
Jul 10, 2009 | 4.240 | 4.240 | 4.100 | 4.140 | 87,701 | -0.10(-2.36%) |
Jul 09, 2009 | 4.250 | 4.250 | 4.160 | 4.240 | 99,640 | +0.10(+2.42%) |
Jul 08, 2009 | 4.060 | 4.180 | 4.060 | 4.140 | 543,695 | +0.06(+1.47%) |
Jul 07, 2009 | 4.120 | 4.150 | 4.050 | 4.080 | 102,180 | -0.04(-0.97%) |
Jul 06, 2009 | 4.100 | 4.200 | 4.100 | 4.120 | 257,897 | +0.07(+1.73%) |
Jul 02, 2009 | 4.100 | 4.200 | 4.050 | 4.050 | 87,184 | +0.02(+0.50%) |
Jul 01, 2009 | 4.050 | 4.050 | 4.000 | 4.030 | 71,463 | +0.01(+0.25%) |
Jun 30, 2009 | 4.080 | 4.080 | 3.990 | 4.020 | 269,733 | -0.18(-4.29%) |
Jun 29, 2009 | 4.250 | 4.250 | 4.160 | 4.200 | 125,865 | -0.06(-1.41%) |
Jun 26, 2009 | 4.200 | 4.300 | 4.150 | 4.260 | 181,590 | +0.19(+4.67%) |
Jun 25, 2009 | 4.000 | 4.070 | 3.950 | 4.070 | 90,731 | +0.05(+1.24%) |
Jun 24, 2009 | 3.950 | 4.080 | 3.900 | 4.020 | 178,685 | +0.19(+4.96%) |
Jun 23, 2009 | 3.850 | 3.900 | 3.800 | 3.830 | 331,710 | -0.20(-4.96%) |
Jun 22, 2009 | 4.090 | 4.090 | 3.860 | 4.030 | 229,906 | +0.09(+2.28%) |
Jun 19, 2009 | 3.810 | 3.940 | 3.810 | 3.940 | 204,122 | +0.10(+2.60%) |
Jun 18, 2009 | 3.750 | 3.850 | 3.750 | 3.840 | 121,174 | +0.04(+1.05%) |
Jun 17, 2009 | 3.900 | 3.900 | 3.760 | 3.800 | 583,152 | -0.12(-3.06%) |
Jun 16, 2009 | 4.000 | 4.000 | 3.910 | 3.920 | 232,236 | -0.07(-1.75%) |
Jun 15, 2009 | 4.140 | 4.140 | 3.930 | 3.990 | 485,244 | -0.21(-5.00%) |
Jun 12, 2009 | 4.190 | 4.200 | 4.110 | 4.200 | 190,407 | +0.02(+0.48%) |
Jun 11, 2009 | 4.160 | 4.200 | 4.100 | 4.180 | 308,338 | -0.06(-1.42%) |
Jun 10, 2009 | 4.300 | 4.300 | 4.200 | 4.240 | 365,911 | +0.25(+6.27%) |
Jun 09, 2009 | 4.080 | 4.090 | 3.930 | 3.990 | 707,011 | -0.19(-4.55%) |
Jun 08, 2009 | 4.150 | 4.190 | 4.050 | 4.180 | 570,771 | -0.21(-4.78%) |
Jun 05, 2009 | 4.400 | 4.400 | 4.350 | 4.390 | 243,436 | +0.00(+0.00%) |
Jun 04, 2009 | 4.350 | 4.400 | 4.330 | 4.390 | 392,677 | +0.02(+0.46%) |
Jun 03, 2009 | 4.370 | 4.550 | 4.350 | 4.370 | 408,214 | +0.02(+0.46%) |
Jun 02, 2009 | 4.650 | 4.650 | 4.350 | 4.350 | 850,534 | -0.30(-6.45%) |