Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.503 | 5.525 | 5.477 | 5.525 | 98,761 | +0.02(+0.32%) |
Aug 28, 2009 | 5.477 | 5.507 | 5.464 | 5.507 | 133,192 | +0.01(+0.24%) |
Aug 27, 2009 | 5.494 | 5.503 | 5.451 | 5.494 | 127,964 | +0.00(+0.00%) |
Aug 26, 2009 | 5.464 | 5.494 | 5.439 | 5.494 | 63,843 | +0.03(+0.56%) |
Aug 25, 2009 | 5.425 | 5.503 | 5.425 | 5.464 | 161,375 | +0.03(+0.48%) |
Aug 24, 2009 | 5.398 | 5.486 | 5.381 | 5.438 | 130,165 | +0.04(+0.73%) |
Aug 21, 2009 | 5.412 | 5.429 | 5.385 | 5.398 | 104,382 | +0.00(+0.06%) |
Aug 20, 2009 | 5.364 | 5.420 | 5.355 | 5.395 | 142,104 | +0.05(+1.00%) |
Aug 19, 2009 | 5.372 | 5.433 | 5.342 | 5.342 | 168,641 | -0.04(-0.81%) |
Aug 18, 2009 | 5.346 | 5.385 | 5.324 | 5.385 | 102,983 | +0.01(+0.24%) |
Aug 17, 2009 | 5.377 | 5.378 | 5.316 | 5.372 | 68,710 | -0.03(-0.53%) |
Aug 14, 2009 | 5.368 | 5.407 | 5.343 | 5.401 | 84,212 | +0.05(+0.86%) |
Aug 13, 2009 | 5.381 | 5.394 | 5.281 | 5.355 | 101,485 | +0.02(+0.29%) |
Aug 12, 2009 | 5.385 | 5.403 | 5.329 | 5.339 | 77,873 | -0.03(-0.62%) |
Aug 11, 2009 | 5.407 | 5.429 | 5.372 | 5.373 | 64,550 | -0.03(-0.56%) |
Aug 10, 2009 | 5.311 | 5.438 | 5.311 | 5.403 | 114,603 | +0.08(+1.55%) |
Aug 07, 2009 | 5.438 | 5.446 | 5.320 | 5.320 | 136,095 | -0.09(-1.69%) |
Aug 06, 2009 | 5.394 | 5.442 | 5.377 | 5.412 | 99,790 | +0.03(+0.65%) |
Aug 05, 2009 | 5.377 | 5.442 | 5.355 | 5.377 | 154,163 | +0.00(+0.08%) |
Aug 04, 2009 | 5.364 | 5.434 | 5.359 | 5.372 | 123,446 | +0.01(+0.16%) |
Aug 03, 2009 | 5.433 | 5.442 | 5.320 | 5.364 | 125,663 | -0.00(-0.08%) |
Jul 31, 2009 | 5.311 | 5.377 | 5.281 | 5.368 | 100,867 | +0.09(+1.65%) |
Jul 30, 2009 | 5.307 | 5.351 | 5.281 | 5.281 | 103,134 | +0.00(+0.00%) |
Jul 29, 2009 | 5.320 | 5.340 | 5.259 | 5.281 | 74,579 | -0.04(-0.74%) |
Jul 28, 2009 | 5.250 | 5.320 | 5.237 | 5.320 | 79,209 | +0.07(+1.33%) |
Jul 27, 2009 | 5.281 | 5.338 | 5.250 | 5.250 | 94,757 | -0.04(-0.74%) |
Jul 24, 2009 | 5.320 | 5.324 | 5.229 | 5.290 | 1,800 | -0.03(-0.65%) |
Jul 23, 2009 | 5.333 | 5.342 | 5.303 | 5.324 | 186,176 | -0.01(-0.16%) |
Jul 22, 2009 | 5.377 | 5.381 | 5.324 | 5.333 | 74,057 | -0.04(-0.81%) |
Jul 21, 2009 | 5.320 | 5.377 | 5.320 | 5.377 | 60,143 | +0.06(+1.06%) |
Jul 20, 2009 | 5.338 | 5.381 | 5.294 | 5.320 | 85,064 | -0.01(-0.16%) |
Jul 17, 2009 | 5.259 | 5.346 | 5.150 | 5.329 | 89,360 | +0.07(+1.32%) |
Jul 16, 2009 | 5.294 | 5.328 | 5.246 | 5.259 | 136,536 | -0.01(-0.17%) |
Jul 15, 2009 | 5.311 | 5.346 | 5.259 | 5.268 | 113,537 | -0.04(-0.82%) |
Jul 14, 2009 | 5.311 | 5.331 | 5.211 | 5.311 | 159,910 | +0.09(+1.75%) |
Jul 13, 2009 | 5.236 | 5.364 | 5.207 | 5.220 | 130,668 | +0.00(+0.08%) |
Jul 10, 2009 | 5.272 | 5.272 | 5.194 | 5.216 | 104,843 | +0.00(+0.00%) |
Jul 09, 2009 | 5.198 | 5.259 | 5.181 | 5.216 | 87,577 | +0.01(+0.17%) |
Jul 08, 2009 | 5.050 | 5.211 | 5.050 | 5.207 | 161,047 | +0.13(+2.66%) |
Jul 07, 2009 | 5.063 | 5.159 | 5.028 | 5.072 | 116,615 | +0.07(+1.30%) |
Jul 06, 2009 | 4.989 | 5.041 | 4.959 | 5.007 | 128,692 | +0.02(+0.44%) |
Jul 02, 2009 | 5.015 | 5.072 | 4.985 | 4.985 | 131,495 | -0.04(-0.78%) |
Jul 01, 2009 | 5.072 | 5.090 | 5.024 | 5.024 | 130,766 | -0.02(-0.35%) |
Jun 30, 2009 | 5.185 | 5.185 | 5.033 | 5.041 | 115,908 | -0.10(-1.95%) |
Jun 29, 2009 | 5.185 | 5.285 | 5.137 | 5.142 | 128,899 | -0.09(-1.75%) |
Jun 26, 2009 | 5.242 | 5.298 | 5.163 | 5.233 | 101,988 | -0.05(-0.99%) |
Jun 25, 2009 | 5.290 | 5.311 | 5.233 | 5.285 | 156,308 | -0.10(-1.78%) |
Jun 24, 2009 | 5.159 | 5.381 | 5.159 | 5.381 | 128,823 | +0.25(+4.92%) |
Jun 23, 2009 | 5.020 | 5.129 | 5.015 | 5.129 | 104,850 | +0.11(+2.26%) |
Jun 22, 2009 | 5.203 | 5.203 | 5.007 | 5.015 | 259,384 | -0.19(-3.60%) |
Jun 19, 2009 | 5.089 | 5.203 | 5.089 | 5.203 | 110,319 | +0.11(+2.07%) |
Jun 18, 2009 | 5.050 | 5.133 | 5.050 | 5.097 | 90,602 | +0.05(+0.92%) |
Jun 17, 2009 | 5.024 | 5.133 | 4.997 | 5.050 | 139,872 | +0.02(+0.43%) |
Jun 16, 2009 | 4.880 | 5.050 | 4.880 | 5.028 | 99,319 | +0.13(+2.64%) |
Jun 15, 2009 | 5.020 | 5.072 | 4.841 | 4.899 | 259,459 | -0.21(-4.06%) |
Jun 12, 2009 | 5.216 | 5.268 | 4.972 | 5.107 | 265,181 | -0.16(-2.98%) |
Jun 11, 2009 | 5.303 | 5.311 | 5.207 | 5.264 | 149,889 | -0.01(-0.25%) |
Jun 10, 2009 | 5.333 | 5.412 | 5.233 | 5.277 | 150,996 | -0.02(-0.33%) |
Jun 09, 2009 | 5.255 | 5.425 | 5.255 | 5.294 | 190,776 | +0.00(+0.00%) |
Jun 08, 2009 | 5.372 | 5.398 | 5.290 | 5.294 | 112,030 | -0.10(-1.78%) |
Jun 05, 2009 | 5.529 | 5.529 | 5.346 | 5.390 | 141,711 | -0.04(-0.80%) |
Jun 04, 2009 | 5.194 | 5.442 | 5.194 | 5.433 | 207,705 | +0.24(+4.61%) |
Jun 03, 2009 | 5.076 | 5.198 | 5.068 | 5.194 | 200,240 | +0.13(+2.67%) |
Jun 02, 2009 | 4.946 | 5.089 | 4.946 | 5.059 | 164,869 | +0.15(+3.11%) |