Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.970 | 7.010 | 6.850 | 7.010 | 172,478 | -0.07(-0.99%) |
Aug 28, 2009 | 7.260 | 7.290 | 6.950 | 7.080 | 174,268 | -0.11(-1.53%) |
Aug 27, 2009 | 7.300 | 7.310 | 6.890 | 7.190 | 208,852 | +0.03(+0.42%) |
Aug 26, 2009 | 7.250 | 7.390 | 7.020 | 7.160 | 488,346 | -0.05(-0.69%) |
Aug 25, 2009 | 6.280 | 7.240 | 6.270 | 7.210 | 1,225,371 | +0.94(+14.99%) |
Aug 24, 2009 | 5.770 | 6.280 | 5.730 | 6.270 | 414,000 | +0.50(+8.67%) |
Aug 21, 2009 | 5.760 | 5.790 | 5.510 | 5.770 | 305,112 | +0.10(+1.76%) |
Aug 20, 2009 | 5.580 | 5.690 | 5.530 | 5.670 | 218,205 | +0.09(+1.61%) |
Aug 19, 2009 | 5.410 | 5.650 | 5.320 | 5.580 | 208,297 | +0.08(+1.45%) |
Aug 18, 2009 | 5.390 | 5.590 | 5.170 | 5.500 | 164,442 | +0.14(+2.61%) |
Aug 17, 2009 | 5.410 | 5.450 | 5.100 | 5.360 | 222,691 | -0.16(-2.90%) |
Aug 14, 2009 | 5.660 | 5.720 | 5.420 | 5.520 | 199,674 | -0.22(-3.83%) |
Aug 13, 2009 | 5.670 | 5.750 | 5.560 | 5.740 | 122,514 | +0.13(+2.32%) |
Aug 12, 2009 | 5.540 | 5.750 | 5.540 | 5.610 | 179,366 | +0.06(+1.08%) |
Aug 11, 2009 | 5.420 | 5.660 | 5.420 | 5.550 | 152,649 | -0.08(-1.42%) |
Aug 10, 2009 | 5.630 | 5.650 | 5.550 | 5.630 | 105,737 | -0.04(-0.71%) |
Aug 07, 2009 | 5.800 | 5.800 | 5.591 | 5.670 | 170,975 | -0.02(-0.35%) |
Aug 06, 2009 | 5.870 | 5.870 | 5.590 | 5.690 | 177,680 | -0.13(-2.23%) |
Aug 05, 2009 | 5.920 | 5.920 | 5.740 | 5.820 | 183,737 | -0.09(-1.52%) |
Aug 04, 2009 | 5.780 | 5.970 | 5.730 | 5.910 | 209,625 | +0.05(+0.85%) |
Aug 03, 2009 | 5.790 | 6.000 | 5.660 | 5.860 | 275,866 | +0.16(+2.81%) |
Jul 31, 2009 | 5.630 | 5.900 | 5.540 | 5.700 | 288,652 | +0.02(+0.35%) |
Jul 30, 2009 | 5.720 | 5.860 | 5.480 | 5.680 | 299,357 | +0.08(+1.43%) |
Jul 29, 2009 | 5.780 | 5.950 | 5.510 | 5.600 | 430,096 | -0.18(-3.11%) |
Jul 28, 2009 | 5.390 | 5.800 | 5.340 | 5.780 | 254,900 | +0.36(+6.64%) |
Jul 27, 2009 | 5.220 | 5.430 | 5.110 | 5.420 | 214,472 | +0.28(+5.45%) |
Jul 24, 2009 | 5.000 | 5.180 | 4.870 | 5.140 | 235,816 | +0.14(+2.80%) |
Jul 23, 2009 | 4.600 | 5.220 | 4.600 | 5.000 | 456,030 | +0.36(+7.76%) |
Jul 22, 2009 | 4.510 | 4.790 | 4.510 | 4.640 | 122,451 | -0.07(-1.49%) |
Jul 21, 2009 | 4.680 | 4.730 | 4.595 | 4.710 | 108,822 | +0.02(+0.43%) |
Jul 20, 2009 | 4.720 | 4.820 | 4.570 | 4.690 | 104,911 | +0.02(+0.43%) |
Jul 17, 2009 | 4.750 | 4.850 | 4.530 | 4.670 | 97,308 | -0.06(-1.27%) |
Jul 16, 2009 | 4.700 | 4.800 | 4.590 | 4.730 | 93,238 | +0.01(+0.21%) |
Jul 15, 2009 | 4.460 | 4.770 | 4.430 | 4.720 | 156,668 | +0.35(+8.01%) |
Jul 14, 2009 | 4.480 | 4.480 | 4.300 | 4.370 | 94,395 | -0.11(-2.46%) |
Jul 13, 2009 | 4.320 | 4.490 | 4.240 | 4.480 | 106,788 | +0.12(+2.75%) |
Jul 10, 2009 | 4.240 | 4.410 | 4.200 | 4.360 | 77,090 | +0.10(+2.35%) |
Jul 09, 2009 | 4.480 | 4.530 | 4.250 | 4.260 | 134,693 | -0.20(-4.48%) |
Jul 08, 2009 | 4.780 | 4.880 | 4.360 | 4.460 | 252,250 | -0.31(-6.50%) |
Jul 07, 2009 | 4.880 | 4.980 | 4.730 | 4.770 | 108,228 | -0.09(-1.85%) |
Jul 06, 2009 | 4.780 | 4.880 | 4.600 | 4.860 | 141,604 | +0.08(+1.67%) |
Jul 02, 2009 | 5.010 | 5.050 | 4.580 | 4.780 | 216,367 | -0.22(-4.40%) |
Jul 01, 2009 | 5.010 | 5.110 | 4.920 | 5.000 | 208,825 | +0.06(+1.21%) |
Jun 30, 2009 | 4.890 | 5.140 | 4.850 | 4.940 | 272,998 | +0.03(+0.61%) |
Jun 29, 2009 | 4.930 | 5.190 | 4.810 | 4.910 | 293,224 | -0.02(-0.41%) |
Jun 26, 2009 | 4.440 | 4.940 | 4.300 | 4.930 | 1,062,758 | +0.44(+9.80%) |
Jun 25, 2009 | 4.240 | 4.520 | 4.120 | 4.490 | 126,946 | +0.35(+8.45%) |
Jun 24, 2009 | 4.270 | 4.310 | 4.130 | 4.140 | 160,877 | -0.04(-0.96%) |
Jun 23, 2009 | 4.420 | 4.500 | 4.140 | 4.180 | 199,649 | -0.22(-5.00%) |
Jun 22, 2009 | 4.540 | 4.590 | 4.360 | 4.400 | 298,451 | +0.06(+1.38%) |
Jun 19, 2009 | 4.330 | 4.390 | 4.270 | 4.340 | 237,262 | +0.06(+1.40%) |
Jun 18, 2009 | 4.160 | 4.290 | 4.050 | 4.280 | 120,365 | +0.06(+1.42%) |
Jun 17, 2009 | 4.000 | 4.280 | 4.000 | 4.220 | 144,058 | +0.21(+5.24%) |
Jun 16, 2009 | 4.100 | 4.220 | 4.000 | 4.010 | 100,547 | -0.08(-1.96%) |
Jun 15, 2009 | 4.250 | 4.250 | 4.020 | 4.090 | 170,973 | -0.20(-4.66%) |
Jun 12, 2009 | 4.000 | 4.310 | 4.000 | 4.290 | 259,997 | +0.25(+6.19%) |
Jun 11, 2009 | 4.000 | 4.150 | 3.990 | 4.040 | 127,496 | +0.05(+1.25%) |
Jun 10, 2009 | 4.000 | 4.030 | 3.930 | 3.990 | 185,699 | +0.03(+0.76%) |
Jun 09, 2009 | 4.100 | 4.150 | 3.900 | 3.960 | 290,484 | +0.03(+0.76%) |
Jun 08, 2009 | 4.080 | 4.290 | 3.830 | 3.930 | 438,102 | -0.29(-6.87%) |
Jun 05, 2009 | 4.100 | 4.230 | 4.040 | 4.220 | 213,016 | +0.12(+2.93%) |
Jun 04, 2009 | 3.960 | 4.100 | 3.820 | 4.100 | 223,937 | +0.16(+4.06%) |
Jun 03, 2009 | 3.880 | 3.960 | 3.750 | 3.940 | 126,552 | +0.03(+0.77%) |
Jun 02, 2009 | 3.940 | 4.100 | 3.680 | 3.910 | 466,949 | +0.01(+0.26%) |