Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.774 | 5.899 | 5.761 | 5.899 | 155,373 | +0.11(+1.88%) |
Aug 28, 2009 | 5.669 | 5.836 | 5.669 | 5.790 | 227,267 | +0.12(+2.14%) |
Aug 27, 2009 | 5.661 | 5.707 | 5.602 | 5.669 | 162,532 | -0.04(-0.69%) |
Aug 26, 2009 | 5.594 | 5.708 | 5.452 | 5.708 | 270,358 | +0.23(+4.15%) |
Aug 25, 2009 | 5.661 | 5.682 | 5.439 | 5.481 | 188,379 | -0.18(-3.18%) |
Aug 24, 2009 | 5.644 | 5.749 | 5.602 | 5.661 | 160,608 | +0.06(+1.05%) |
Aug 21, 2009 | 5.481 | 5.611 | 5.481 | 5.602 | 113,202 | +0.11(+1.98%) |
Aug 20, 2009 | 5.481 | 5.552 | 5.426 | 5.493 | 237,915 | +0.08(+1.55%) |
Aug 19, 2009 | 5.188 | 5.468 | 5.188 | 5.410 | 298,012 | +0.17(+3.27%) |
Aug 18, 2009 | 5.125 | 5.309 | 5.125 | 5.238 | 125,762 | +0.12(+2.37%) |
Aug 17, 2009 | 5.138 | 5.150 | 5.100 | 5.117 | 138,162 | -0.03(-0.65%) |
Aug 14, 2009 | 5.201 | 5.209 | 5.146 | 5.150 | 115,499 | -0.06(-1.12%) |
Aug 13, 2009 | 5.242 | 5.263 | 5.196 | 5.209 | 155,225 | -0.10(-1.97%) |
Aug 12, 2009 | 5.355 | 5.355 | 5.284 | 5.313 | 105,295 | -0.06(-1.17%) |
Aug 11, 2009 | 5.431 | 5.460 | 5.360 | 5.376 | 126,216 | -0.06(-1.13%) |
Aug 10, 2009 | 5.426 | 5.510 | 5.386 | 5.438 | 107,068 | +0.03(+0.60%) |
Aug 07, 2009 | 5.355 | 5.472 | 5.355 | 5.406 | 92,828 | +0.05(+1.02%) |
Aug 06, 2009 | 5.326 | 5.385 | 5.322 | 5.351 | 75,683 | +0.03(+0.47%) |
Aug 05, 2009 | 5.326 | 5.330 | 5.288 | 5.326 | 122,836 | +0.01(+0.24%) |
Aug 04, 2009 | 5.242 | 5.313 | 5.242 | 5.313 | 210,182 | +0.07(+1.36%) |
Aug 03, 2009 | 5.196 | 5.242 | 5.175 | 5.242 | 55,198 | +0.06(+1.21%) |
Jul 31, 2009 | 5.234 | 5.234 | 5.138 | 5.180 | 110,470 | -0.05(-0.88%) |
Jul 30, 2009 | 5.205 | 5.238 | 5.175 | 5.226 | 126,166 | +0.02(+0.32%) |
Jul 29, 2009 | 5.192 | 5.209 | 5.184 | 5.209 | 111,165 | +0.02(+0.40%) |
Jul 28, 2009 | 5.175 | 5.209 | 5.167 | 5.188 | 154,104 | +0.05(+1.06%) |
Jul 27, 2009 | 5.104 | 5.134 | 5.104 | 5.134 | 30,935 | +0.05(+0.99%) |
Jul 24, 2009 | 4.996 | 5.092 | 4.996 | 5.083 | 1,644 | +0.10(+2.10%) |
Jul 23, 2009 | 4.945 | 5.042 | 4.945 | 4.979 | 92,307 | +0.04(+0.76%) |
Jul 22, 2009 | 4.916 | 4.945 | 4.897 | 4.941 | 38,189 | -0.01(-0.25%) |
Jul 21, 2009 | 4.887 | 4.954 | 4.887 | 4.954 | 54,607 | +0.06(+1.26%) |
Jul 20, 2009 | 4.887 | 4.903 | 4.866 | 4.892 | 33,724 | +0.03(+0.63%) |
Jul 17, 2009 | 4.924 | 4.924 | 4.841 | 4.862 | 77,058 | -0.06(-1.19%) |
Jul 16, 2009 | 4.949 | 4.949 | 4.866 | 4.920 | 57,000 | -0.03(-0.61%) |
Jul 15, 2009 | 4.937 | 5.012 | 4.908 | 4.950 | 86,301 | +0.03(+0.61%) |
Jul 14, 2009 | 4.949 | 4.949 | 4.895 | 4.920 | 95,240 | -0.03(-0.51%) |
Jul 13, 2009 | 4.912 | 4.949 | 4.853 | 4.945 | 78,164 | +0.07(+1.51%) |
Jul 10, 2009 | 4.820 | 4.912 | 4.820 | 4.872 | 46,803 | +0.04(+0.73%) |
Jul 09, 2009 | 4.903 | 4.903 | 4.778 | 4.836 | 96,719 | -0.03(-0.52%) |
Jul 08, 2009 | 4.887 | 4.929 | 4.857 | 4.862 | 96,882 | -0.05(-1.02%) |
Jul 07, 2009 | 4.874 | 4.975 | 4.845 | 4.912 | 137,490 | +0.05(+1.03%) |
Jul 06, 2009 | 4.744 | 5.000 | 4.744 | 4.862 | 91,602 | +0.08(+1.66%) |
Jul 02, 2009 | 4.728 | 4.782 | 4.703 | 4.782 | 116,784 | +0.05(+1.15%) |
Jul 01, 2009 | 4.740 | 4.795 | 4.690 | 4.728 | 106,660 | -0.01(-0.26%) |
Jun 30, 2009 | 4.715 | 4.770 | 4.715 | 4.740 | 51,741 | +0.02(+0.44%) |
Jun 29, 2009 | 4.724 | 4.786 | 4.707 | 4.719 | 71,020 | -0.00(-0.09%) |
Jun 26, 2009 | 4.606 | 4.757 | 4.606 | 4.724 | 91,719 | +0.12(+2.54%) |
Jun 25, 2009 | 4.623 | 4.644 | 4.602 | 4.606 | 73,664 | -0.05(-1.17%) |
Jun 24, 2009 | 4.573 | 4.661 | 4.573 | 4.661 | 118,761 | +0.08(+1.74%) |
Jun 23, 2009 | 4.523 | 4.606 | 4.523 | 4.581 | 148,903 | -0.03(-0.73%) |
Jun 22, 2009 | 4.640 | 4.640 | 4.594 | 4.615 | 69,985 | -0.03(-0.54%) |
Jun 19, 2009 | 4.640 | 4.640 | 4.602 | 4.640 | 63,482 | +0.04(+0.82%) |
Jun 18, 2009 | 4.611 | 4.661 | 4.602 | 4.602 | 106,930 | +0.00(+0.09%) |
Jun 17, 2009 | 4.615 | 4.636 | 4.560 | 4.598 | 74,656 | +0.01(+0.18%) |
Jun 16, 2009 | 4.556 | 4.703 | 4.552 | 4.590 | 121,526 | -0.00(-0.09%) |
Jun 15, 2009 | 4.652 | 4.652 | 4.519 | 4.594 | 152,302 | -0.03(-0.63%) |
Jun 12, 2009 | 4.853 | 4.853 | 4.489 | 4.623 | 913,834 | -0.27(-5.47%) |
Jun 11, 2009 | 4.945 | 4.962 | 4.849 | 4.891 | 135,490 | -0.10(-2.09%) |
Jun 10, 2009 | 5.029 | 5.037 | 4.962 | 4.996 | 86,604 | -0.03(-0.58%) |
Jun 09, 2009 | 5.071 | 5.092 | 4.933 | 5.025 | 159,186 | -0.06(-1.15%) |
Jun 08, 2009 | 5.016 | 5.083 | 5.008 | 5.083 | 105,125 | +0.11(+2.27%) |
Jun 05, 2009 | 5.029 | 5.092 | 4.912 | 4.970 | 106,760 | -0.00(-0.08%) |
Jun 04, 2009 | 4.878 | 4.987 | 4.878 | 4.975 | 76,365 | +0.07(+1.36%) |
Jun 03, 2009 | 4.908 | 4.912 | 4.867 | 4.908 | 35,845 | +0.00(+0.09%) |
Jun 02, 2009 | 4.870 | 4.903 | 4.853 | 4.903 | 67,963 | +0.03(+0.69%) |