Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.928 | 4.934 | 4.881 | 4.893 | 65,156 | -0.05(-0.96%) |
Aug 28, 2009 | 4.982 | 5.047 | 4.911 | 4.940 | 50,139 | -0.08(-1.65%) |
Aug 27, 2009 | 4.976 | 5.041 | 4.934 | 5.023 | 31,454 | +0.01(+0.12%) |
Aug 26, 2009 | 5.017 | 5.035 | 4.964 | 5.017 | 42,817 | +0.00(+0.00%) |
Aug 25, 2009 | 5.017 | 5.047 | 4.988 | 5.017 | 48,126 | +0.00(+0.00%) |
Aug 24, 2009 | 5.047 | 5.047 | 4.970 | 5.017 | 97,776 | -0.03(-0.59%) |
Aug 21, 2009 | 5.053 | 5.053 | 5.011 | 5.047 | 70,205 | +0.02(+0.47%) |
Aug 20, 2009 | 4.970 | 5.035 | 4.952 | 5.023 | 21,338 | +0.05(+1.07%) |
Aug 19, 2009 | 4.911 | 4.976 | 4.869 | 4.970 | 26,044 | +0.05(+0.96%) |
Aug 18, 2009 | 4.923 | 4.952 | 4.858 | 4.923 | 32,659 | +0.03(+0.60%) |
Aug 17, 2009 | 4.946 | 4.964 | 4.858 | 4.893 | 55,082 | -0.05(-0.96%) |
Aug 14, 2009 | 5.041 | 5.053 | 4.881 | 4.940 | 43,120 | -0.10(-1.99%) |
Aug 13, 2009 | 4.988 | 5.112 | 4.980 | 5.041 | 26,340 | +0.05(+1.07%) |
Aug 12, 2009 | 4.917 | 5.017 | 4.917 | 4.988 | 50,689 | +0.08(+1.69%) |
Aug 11, 2009 | 4.899 | 4.958 | 4.846 | 4.905 | 38,013 | +0.00(+0.00%) |
Aug 10, 2009 | 4.917 | 4.934 | 4.858 | 4.905 | 130,219 | -0.03(-0.60%) |
Aug 07, 2009 | 5.177 | 5.200 | 4.905 | 4.934 | 123,293 | -0.17(-3.36%) |
Aug 06, 2009 | 5.242 | 5.271 | 5.088 | 5.106 | 102,489 | -0.13(-2.48%) |
Aug 05, 2009 | 5.230 | 5.271 | 5.200 | 5.236 | 65,049 | +0.02(+0.45%) |
Aug 04, 2009 | 5.124 | 5.224 | 5.118 | 5.212 | 105,053 | +0.09(+1.73%) |
Aug 03, 2009 | 5.053 | 5.135 | 5.005 | 5.124 | 85,670 | +0.12(+2.48%) |
Jul 31, 2009 | 5.076 | 5.076 | 4.958 | 4.999 | 60,641 | -0.03(-0.59%) |
Jul 30, 2009 | 4.988 | 5.029 | 4.934 | 5.029 | 47,625 | +0.08(+1.55%) |
Jul 29, 2009 | 4.976 | 4.976 | 4.905 | 4.952 | 22,034 | -0.02(-0.36%) |
Jul 28, 2009 | 4.946 | 4.976 | 4.917 | 4.970 | 49,726 | +0.02(+0.48%) |
Jul 27, 2009 | 4.887 | 4.946 | 4.810 | 4.946 | 61,832 | +0.06(+1.33%) |
Jul 24, 2009 | 4.893 | 4.893 | 4.781 | 4.881 | 15,552 | -0.01(-0.24%) |
Jul 23, 2009 | 4.864 | 4.928 | 4.864 | 4.893 | 106,808 | +0.01(+0.12%) |
Jul 22, 2009 | 4.828 | 4.893 | 4.816 | 4.887 | 34,832 | +0.06(+1.22%) |
Jul 21, 2009 | 4.899 | 4.911 | 4.797 | 4.828 | 29,692 | -0.05(-1.09%) |
Jul 20, 2009 | 4.881 | 4.881 | 4.828 | 4.881 | 136,453 | +0.02(+0.49%) |
Jul 17, 2009 | 4.881 | 4.899 | 4.816 | 4.858 | 36,737 | -0.01(-0.12%) |
Jul 16, 2009 | 4.852 | 4.864 | 4.711 | 4.864 | 59,897 | +0.01(+0.24%) |
Jul 15, 2009 | 4.822 | 4.858 | 4.793 | 4.852 | 136,710 | +0.08(+1.73%) |
Jul 14, 2009 | 4.757 | 4.769 | 4.698 | 4.769 | 19,637 | -0.01(-0.12%) |
Jul 13, 2009 | 4.674 | 4.775 | 4.639 | 4.775 | 56,497 | +0.04(+0.87%) |
Jul 10, 2009 | 4.639 | 4.733 | 4.621 | 4.733 | 37,834 | +0.09(+2.04%) |
Jul 09, 2009 | 4.663 | 4.704 | 4.639 | 4.639 | 29,968 | +0.00(+0.00%) |
Jul 08, 2009 | 4.704 | 4.793 | 4.621 | 4.639 | 97,567 | -0.04(-0.88%) |
Jul 07, 2009 | 4.728 | 4.775 | 4.668 | 4.680 | 62,528 | -0.01(-0.25%) |
Jul 06, 2009 | 4.633 | 4.840 | 4.633 | 4.692 | 76,649 | -0.30(-5.92%) |
Jul 02, 2009 | 4.834 | 4.988 | 4.739 | 4.988 | 74,397 | +0.13(+2.68%) |
Jul 01, 2009 | 4.887 | 4.934 | 4.787 | 4.858 | 60,705 | +0.01(+0.24%) |
Jun 30, 2009 | 4.793 | 4.875 | 4.787 | 4.846 | 48,692 | +0.03(+0.61%) |
Jun 29, 2009 | 4.875 | 4.875 | 4.733 | 4.816 | 101,096 | -0.06(-1.21%) |
Jun 26, 2009 | 5.141 | 5.141 | 4.775 | 4.875 | 2,004,141 | -0.12(-2.37%) |
Jun 25, 2009 | 4.864 | 4.994 | 4.852 | 4.994 | 453,434 | +0.12(+2.42%) |
Jun 24, 2009 | 4.763 | 4.875 | 4.728 | 4.875 | 174,323 | +0.10(+2.10%) |
Jun 23, 2009 | 4.716 | 4.810 | 4.716 | 4.775 | 41,347 | +0.04(+0.87%) |
Jun 22, 2009 | 4.710 | 4.852 | 4.686 | 4.733 | 68,012 | +0.04(+0.88%) |
Jun 19, 2009 | 4.668 | 4.875 | 4.668 | 4.692 | 36,717 | -0.18(-3.76%) |
Jun 18, 2009 | 4.757 | 4.875 | 4.728 | 4.875 | 64,176 | +0.08(+1.60%) |
Jun 17, 2009 | 4.680 | 4.798 | 4.680 | 4.798 | 44,267 | +0.12(+2.53%) |
Jun 16, 2009 | 4.692 | 4.692 | 4.680 | 4.680 | 60,221 | -0.01(-0.13%) |
Jun 15, 2009 | 4.716 | 4.716 | 4.680 | 4.686 | 37,746 | -0.04(-0.75%) |
Jun 12, 2009 | 4.745 | 4.769 | 4.698 | 4.722 | 62,035 | -0.01(-0.13%) |
Jun 11, 2009 | 4.704 | 4.757 | 4.704 | 4.728 | 32,232 | -0.01(-0.12%) |
Jun 10, 2009 | 4.781 | 4.781 | 4.698 | 4.733 | 61,550 | -0.02(-0.37%) |
Jun 09, 2009 | 4.798 | 4.816 | 4.728 | 4.751 | 47,796 | -0.02(-0.37%) |
Jun 08, 2009 | 4.787 | 4.840 | 4.757 | 4.769 | 36,324 | -0.01(-0.25%) |
Jun 05, 2009 | 4.869 | 4.869 | 4.781 | 4.781 | 47,670 | -0.10(-2.06%) |
Jun 04, 2009 | 4.810 | 4.881 | 4.763 | 4.881 | 50,199 | +0.07(+1.47%) |
Jun 03, 2009 | 4.757 | 4.810 | 4.733 | 4.810 | 50,100 | +0.02(+0.49%) |
Jun 02, 2009 | 4.781 | 4.793 | 4.739 | 4.787 | 64,531 | -0.02(-0.49%) |