Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.188 | 5.246 | 5.188 | 5.222 | 73,350 | -0.07(-1.26%) |
Aug 28, 2009 | 5.303 | 5.303 | 5.271 | 5.289 | 15,971 | -0.00(-0.02%) |
Aug 27, 2009 | 5.298 | 5.312 | 5.257 | 5.290 | 20,174 | -0.02(-0.41%) |
Aug 26, 2009 | 5.289 | 5.321 | 5.271 | 5.312 | 44,276 | +0.01(+0.26%) |
Aug 25, 2009 | 5.303 | 5.326 | 5.285 | 5.298 | 31,548 | +0.02(+0.35%) |
Aug 24, 2009 | 5.261 | 5.326 | 5.261 | 5.280 | 64,134 | +0.02(+0.35%) |
Aug 21, 2009 | 5.188 | 5.275 | 5.188 | 5.261 | 13,510 | +0.08(+1.51%) |
Aug 20, 2009 | 5.119 | 5.197 | 5.119 | 5.183 | 35,634 | +0.06(+1.26%) |
Aug 19, 2009 | 5.017 | 5.133 | 5.017 | 5.119 | 16,498 | +0.04(+0.73%) |
Aug 18, 2009 | 5.040 | 5.100 | 5.040 | 5.082 | 9,606 | -0.02(-0.30%) |
Aug 17, 2009 | 5.146 | 5.146 | 5.040 | 5.097 | 25,288 | -0.09(-1.70%) |
Aug 14, 2009 | 5.225 | 5.225 | 5.178 | 5.185 | 8,934 | -0.03(-0.50%) |
Aug 13, 2009 | 5.202 | 5.349 | 5.183 | 5.211 | 40,782 | +0.01(+0.18%) |
Aug 12, 2009 | 5.123 | 5.261 | 5.123 | 5.202 | 26,456 | +0.05(+0.89%) |
Aug 11, 2009 | 5.178 | 5.178 | 5.123 | 5.155 | 22,510 | -0.03(-0.62%) |
Aug 10, 2009 | 5.123 | 5.225 | 5.123 | 5.188 | 26,509 | +0.01(+0.27%) |
Aug 07, 2009 | 5.344 | 5.344 | 5.174 | 5.174 | 56,199 | +0.00(+0.09%) |
Aug 06, 2009 | 5.211 | 5.257 | 5.165 | 5.169 | 55,230 | -0.05(-0.88%) |
Aug 05, 2009 | 5.234 | 5.234 | 5.155 | 5.215 | 20,276 | -0.02(-0.44%) |
Aug 04, 2009 | 5.151 | 5.243 | 5.151 | 5.238 | 24,297 | +0.02(+0.44%) |
Aug 03, 2009 | 5.155 | 5.238 | 5.140 | 5.215 | 65,455 | +0.05(+0.89%) |
Jul 31, 2009 | 5.100 | 5.202 | 5.100 | 5.169 | 76,085 | +0.03(+0.54%) |
Jul 30, 2009 | 5.146 | 5.146 | 5.101 | 5.142 | 24,782 | +0.13(+2.58%) |
Jul 29, 2009 | 4.980 | 5.059 | 4.980 | 5.012 | 59,207 | -0.00(-0.09%) |
Jul 28, 2009 | 4.989 | 5.026 | 4.952 | 5.017 | 24,153 | -0.02(-0.37%) |
Jul 27, 2009 | 4.948 | 5.049 | 4.939 | 5.035 | 67,614 | +0.04(+0.83%) |
Jul 24, 2009 | 4.916 | 5.026 | 4.883 | 4.994 | 31,739 | -0.00(-0.09%) |
Jul 23, 2009 | 4.893 | 5.022 | 4.893 | 4.999 | 37,430 | +0.11(+2.17%) |
Jul 22, 2009 | 4.805 | 4.897 | 4.805 | 4.893 | 31,431 | +0.05(+0.95%) |
Jul 21, 2009 | 4.865 | 4.897 | 4.814 | 4.846 | 47,607 | -0.04(-0.76%) |
Jul 20, 2009 | 4.846 | 4.883 | 4.828 | 4.883 | 26,901 | +0.08(+1.57%) |
Jul 17, 2009 | 4.745 | 4.810 | 4.745 | 4.808 | 17,424 | +0.01(+0.16%) |
Jul 16, 2009 | 4.717 | 4.810 | 4.713 | 4.800 | 44,987 | +0.05(+1.07%) |
Jul 15, 2009 | 4.634 | 4.773 | 4.634 | 4.750 | 21,373 | +0.12(+2.69%) |
Jul 14, 2009 | 4.547 | 4.630 | 4.547 | 4.625 | 22,130 | +0.05(+1.11%) |
Jul 13, 2009 | 4.487 | 4.574 | 4.487 | 4.574 | 14,579 | +0.13(+2.98%) |
Jul 10, 2009 | 4.441 | 4.487 | 4.441 | 4.442 | 12,929 | -0.01(-0.28%) |
Jul 09, 2009 | 4.445 | 4.487 | 4.445 | 4.454 | 8,487 | +0.05(+1.05%) |
Jul 08, 2009 | 4.694 | 4.694 | 4.381 | 4.408 | 13,078 | -0.08(-1.75%) |
Jul 07, 2009 | 4.514 | 4.537 | 4.468 | 4.487 | 36,541 | -0.06(-1.42%) |
Jul 06, 2009 | 4.514 | 4.551 | 4.496 | 4.551 | 47,984 | -0.00(-0.10%) |
Jul 02, 2009 | 4.616 | 4.630 | 4.519 | 4.556 | 66,079 | -0.15(-3.14%) |
Jul 01, 2009 | 4.745 | 4.745 | 4.676 | 4.703 | 25,147 | +0.06(+1.39%) |
Jun 30, 2009 | 4.620 | 4.667 | 4.584 | 4.639 | 57,845 | +0.00(+0.10%) |
Jun 29, 2009 | 4.639 | 4.648 | 4.616 | 4.634 | 30,577 | +0.05(+1.11%) |
Jun 26, 2009 | 4.597 | 4.607 | 4.574 | 4.584 | 18,571 | -0.05(-1.09%) |
Jun 25, 2009 | 4.574 | 4.634 | 4.542 | 4.634 | 53,165 | +0.12(+2.76%) |
Jun 24, 2009 | 4.464 | 4.556 | 4.464 | 4.510 | 55,626 | +0.08(+1.87%) |
Jun 23, 2009 | 4.634 | 4.634 | 4.312 | 4.427 | 52,612 | -0.02(-0.52%) |
Jun 22, 2009 | 4.491 | 4.491 | 4.427 | 4.450 | 17,979 | -0.08(-1.83%) |
Jun 19, 2009 | 4.542 | 4.607 | 4.528 | 4.533 | 23,763 | -0.00(-0.10%) |
Jun 18, 2009 | 4.519 | 4.561 | 4.519 | 4.537 | 24,084 | +0.03(+0.72%) |
Jun 17, 2009 | 4.496 | 4.542 | 4.478 | 4.505 | 48,160 | +0.00(+0.10%) |
Jun 16, 2009 | 4.597 | 4.625 | 4.501 | 4.501 | 61,963 | -0.02(-0.41%) |
Jun 15, 2009 | 4.634 | 4.634 | 4.514 | 4.519 | 128,060 | -0.25(-5.22%) |
Jun 12, 2009 | 4.731 | 4.782 | 4.715 | 4.768 | 22,403 | +0.03(+0.58%) |
Jun 11, 2009 | 4.717 | 4.790 | 4.717 | 4.740 | 19,042 | +0.06(+1.28%) |
Jun 10, 2009 | 4.750 | 4.759 | 4.676 | 4.680 | 44,165 | -0.07(-1.55%) |
Jun 09, 2009 | 4.750 | 4.754 | 4.680 | 4.754 | 84,096 | +0.03(+0.59%) |
Jun 08, 2009 | 4.680 | 4.768 | 4.634 | 4.727 | 54,184 | +0.01(+0.20%) |
Jun 05, 2009 | 4.754 | 4.773 | 4.713 | 4.717 | 40,173 | -0.05(-0.95%) |
Jun 04, 2009 | 4.671 | 4.786 | 4.671 | 4.763 | 52,037 | +0.08(+1.65%) |
Jun 03, 2009 | 4.648 | 4.708 | 4.644 | 4.685 | 71,804 | -0.02(-0.39%) |
Jun 02, 2009 | 4.694 | 4.727 | 4.694 | 4.703 | 12,814 | -0.06(-1.35%) |