Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.803 | 5.803 | 5.744 | 5.765 | 46,939 | +0.01(+0.13%) |
Aug 28, 2009 | 5.744 | 5.758 | 5.721 | 5.758 | 108,775 | +0.01(+0.24%) |
Aug 27, 2009 | 5.703 | 5.744 | 5.694 | 5.744 | 79,477 | +0.05(+0.80%) |
Aug 26, 2009 | 5.680 | 5.712 | 5.676 | 5.699 | 42,209 | +0.02(+0.40%) |
Aug 25, 2009 | 5.703 | 5.703 | 5.639 | 5.676 | 33,979 | +0.00(+0.00%) |
Aug 24, 2009 | 5.653 | 5.694 | 5.653 | 5.676 | 110,484 | +0.00(+0.08%) |
Aug 21, 2009 | 5.626 | 5.671 | 5.608 | 5.671 | 64,386 | +0.03(+0.48%) |
Aug 20, 2009 | 5.630 | 5.644 | 5.626 | 5.644 | 34,842 | +0.01(+0.24%) |
Aug 19, 2009 | 5.576 | 5.630 | 5.576 | 5.630 | 43,707 | +0.05(+0.90%) |
Aug 18, 2009 | 5.621 | 5.658 | 5.576 | 5.580 | 47,768 | -0.04(-0.65%) |
Aug 17, 2009 | 5.617 | 5.621 | 5.548 | 5.617 | 22,464 | +0.02(+0.41%) |
Aug 14, 2009 | 5.589 | 5.621 | 5.571 | 5.594 | 33,880 | +0.00(+0.08%) |
Aug 13, 2009 | 5.617 | 5.662 | 5.576 | 5.589 | 36,580 | -0.03(-0.49%) |
Aug 12, 2009 | 5.621 | 5.630 | 5.612 | 5.617 | 11,545 | -0.04(-0.72%) |
Aug 11, 2009 | 5.671 | 5.671 | 5.635 | 5.658 | 22,974 | +0.00(+0.00%) |
Aug 10, 2009 | 5.671 | 5.671 | 5.621 | 5.658 | 57,801 | +0.02(+0.40%) |
Aug 07, 2009 | 5.562 | 5.653 | 5.562 | 5.635 | 33,581 | +0.05(+0.86%) |
Aug 06, 2009 | 5.671 | 5.671 | 5.548 | 5.587 | 33,871 | -0.05(-0.94%) |
Aug 05, 2009 | 5.553 | 5.671 | 5.553 | 5.639 | 57,716 | +0.06(+1.06%) |
Aug 04, 2009 | 5.598 | 5.598 | 5.539 | 5.580 | 35,706 | -0.00(-0.08%) |
Aug 03, 2009 | 5.598 | 5.649 | 5.553 | 5.585 | 35,838 | +0.00(+0.08%) |
Jul 31, 2009 | 5.535 | 5.598 | 5.535 | 5.580 | 64,390 | +0.02(+0.41%) |
Jul 30, 2009 | 5.571 | 5.580 | 5.494 | 5.557 | 94,477 | +0.02(+0.41%) |
Jul 29, 2009 | 5.521 | 5.535 | 5.507 | 5.535 | 34,276 | +0.05(+0.91%) |
Jul 28, 2009 | 5.489 | 5.494 | 5.466 | 5.485 | 32,406 | -0.03(-0.58%) |
Jul 27, 2009 | 5.462 | 5.535 | 5.462 | 5.517 | 92,440 | +0.06(+1.08%) |
Jul 24, 2009 | 5.439 | 5.462 | 5.416 | 5.457 | 1,195 | +0.04(+0.67%) |
Jul 23, 2009 | 5.407 | 5.448 | 5.389 | 5.421 | 60,374 | +0.00(+0.00%) |
Jul 22, 2009 | 5.412 | 5.425 | 5.394 | 5.421 | 50,958 | +0.03(+0.51%) |
Jul 21, 2009 | 5.385 | 5.407 | 5.371 | 5.394 | 51,287 | +0.03(+0.59%) |
Jul 20, 2009 | 5.366 | 5.366 | 5.330 | 5.362 | 31,257 | +0.03(+0.51%) |
Jul 17, 2009 | 5.307 | 5.380 | 5.307 | 5.334 | 39,010 | +0.01(+0.17%) |
Jul 16, 2009 | 5.348 | 5.348 | 5.301 | 5.325 | 49,635 | +0.02(+0.34%) |
Jul 15, 2009 | 5.321 | 5.325 | 5.298 | 5.307 | 18,894 | +0.02(+0.34%) |
Jul 14, 2009 | 5.293 | 5.325 | 5.257 | 5.289 | 42,110 | -0.04(-0.77%) |
Jul 13, 2009 | 5.303 | 5.344 | 5.284 | 5.330 | 29,594 | +0.03(+0.52%) |
Jul 10, 2009 | 5.280 | 5.303 | 5.266 | 5.303 | 28,271 | +0.05(+0.87%) |
Jul 09, 2009 | 5.271 | 5.303 | 5.239 | 5.257 | 46,370 | -0.00(-0.09%) |
Jul 08, 2009 | 5.221 | 5.262 | 5.202 | 5.262 | 90,904 | +0.05(+0.96%) |
Jul 07, 2009 | 5.212 | 5.239 | 5.186 | 5.212 | 33,250 | +0.00(+0.00%) |
Jul 06, 2009 | 5.198 | 5.242 | 5.180 | 5.212 | 120,364 | +0.03(+0.62%) |
Jul 02, 2009 | 5.171 | 5.275 | 5.075 | 5.180 | 60,330 | -0.05(-1.04%) |
Jul 01, 2009 | 5.189 | 5.253 | 5.189 | 5.234 | 69,419 | +0.03(+0.52%) |
Jun 30, 2009 | 5.207 | 5.257 | 5.189 | 5.207 | 29,374 | -0.04(-0.69%) |
Jun 29, 2009 | 5.207 | 5.243 | 5.207 | 5.243 | 15,122 | +0.03(+0.61%) |
Jun 26, 2009 | 5.166 | 5.212 | 5.166 | 5.212 | 38,837 | +0.03(+0.62%) |
Jun 25, 2009 | 5.221 | 5.228 | 5.171 | 5.180 | 76,294 | -0.03(-0.61%) |
Jun 24, 2009 | 5.175 | 5.212 | 5.171 | 5.212 | 45,388 | +0.04(+0.79%) |
Jun 23, 2009 | 5.207 | 5.212 | 5.162 | 5.171 | 26,527 | -0.03(-0.53%) |
Jun 22, 2009 | 5.212 | 5.234 | 5.190 | 5.198 | 54,805 | -0.00(-0.09%) |
Jun 19, 2009 | 5.157 | 5.207 | 5.139 | 5.202 | 55,211 | +0.03(+0.62%) |
Jun 18, 2009 | 5.202 | 5.202 | 5.157 | 5.171 | 64,777 | +0.01(+0.18%) |
Jun 17, 2009 | 5.184 | 5.197 | 5.143 | 5.161 | 60,324 | -0.01(-0.26%) |
Jun 16, 2009 | 5.125 | 5.189 | 5.121 | 5.175 | 69,472 | +0.04(+0.71%) |
Jun 15, 2009 | 5.093 | 5.193 | 5.089 | 5.139 | 109,924 | -0.07(-1.40%) |
Jun 12, 2009 | 5.234 | 5.266 | 5.193 | 5.212 | 94,141 | -0.04(-0.78%) |
Jun 11, 2009 | 5.202 | 5.253 | 5.198 | 5.253 | 60,119 | +0.02(+0.35%) |
Jun 10, 2009 | 5.248 | 5.289 | 5.221 | 5.234 | 161,921 | -0.04(-0.69%) |
Jun 09, 2009 | 5.257 | 5.339 | 5.253 | 5.271 | 89,968 | +0.01(+0.26%) |
Jun 08, 2009 | 5.293 | 5.312 | 5.253 | 5.257 | 75,536 | -0.07(-1.37%) |
Jun 05, 2009 | 5.362 | 5.362 | 5.330 | 5.330 | 58,232 | -0.01(-0.17%) |
Jun 04, 2009 | 5.366 | 5.366 | 5.289 | 5.339 | 81,547 | -0.02(-0.34%) |
Jun 03, 2009 | 5.353 | 5.407 | 5.303 | 5.357 | 124,991 | -0.00(-0.08%) |
Jun 02, 2009 | 5.325 | 5.362 | 5.289 | 5.362 | 116,898 | +0.10(+1.99%) |