Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.127 | 5.144 | 5.107 | 5.135 | 140,876 | -0.02(-0.46%) |
Aug 28, 2009 | 5.109 | 5.180 | 5.065 | 5.159 | 301,388 | +0.05(+0.98%) |
Aug 27, 2009 | 5.121 | 5.121 | 5.047 | 5.109 | 148,666 | -0.01(-0.11%) |
Aug 26, 2009 | 5.112 | 5.132 | 5.071 | 5.115 | 180,732 | +0.01(+0.23%) |
Aug 25, 2009 | 5.074 | 5.132 | 5.065 | 5.103 | 260,944 | +0.05(+0.99%) |
Aug 24, 2009 | 4.979 | 5.079 | 4.968 | 5.053 | 246,103 | +0.12(+2.39%) |
Aug 21, 2009 | 4.938 | 4.988 | 4.909 | 4.935 | 222,745 | +0.05(+1.09%) |
Aug 20, 2009 | 4.903 | 4.903 | 4.859 | 4.882 | 227,503 | -0.04(-0.78%) |
Aug 19, 2009 | 4.814 | 4.920 | 4.814 | 4.920 | 250,793 | +0.06(+1.15%) |
Aug 18, 2009 | 4.856 | 4.864 | 4.817 | 4.864 | 357,457 | +0.02(+0.42%) |
Aug 17, 2009 | 4.888 | 4.923 | 4.794 | 4.844 | 282,876 | -0.15(-2.95%) |
Aug 14, 2009 | 4.976 | 5.003 | 4.929 | 4.991 | 332,425 | +0.03(+0.53%) |
Aug 13, 2009 | 4.976 | 4.976 | 4.920 | 4.965 | 242,724 | +0.05(+1.08%) |
Aug 12, 2009 | 4.867 | 4.962 | 4.864 | 4.912 | 278,400 | +0.00(+0.06%) |
Aug 11, 2009 | 4.917 | 4.950 | 4.859 | 4.909 | 188,733 | -0.05(-1.01%) |
Aug 10, 2009 | 4.923 | 4.979 | 4.923 | 4.959 | 193,776 | -0.01(-0.24%) |
Aug 07, 2009 | 4.938 | 5.015 | 4.938 | 4.970 | 175,101 | +0.05(+1.02%) |
Aug 06, 2009 | 4.976 | 5.003 | 4.867 | 4.920 | 216,499 | -0.06(-1.12%) |
Aug 05, 2009 | 4.985 | 5.018 | 4.926 | 4.976 | 226,854 | -0.03(-0.65%) |
Aug 04, 2009 | 4.917 | 5.026 | 4.909 | 5.009 | 376,152 | +0.04(+0.77%) |
Aug 03, 2009 | 4.950 | 4.988 | 4.906 | 4.970 | 266,802 | +0.07(+1.44%) |
Jul 31, 2009 | 4.829 | 4.903 | 4.829 | 4.900 | 148,574 | +0.03(+0.67%) |
Jul 30, 2009 | 4.829 | 4.882 | 4.829 | 4.867 | 226,260 | +0.08(+1.66%) |
Jul 29, 2009 | 4.844 | 4.844 | 4.732 | 4.788 | 209,656 | -0.06(-1.15%) |
Jul 28, 2009 | 4.844 | 4.859 | 4.800 | 4.844 | 210,696 | +0.01(+0.12%) |
Jul 27, 2009 | 4.847 | 4.861 | 4.826 | 4.838 | 143,402 | +0.01(+0.24%) |
Jul 24, 2009 | 4.785 | 4.831 | 4.755 | 4.826 | 1,290 | -0.02(-0.49%) |
Jul 23, 2009 | 4.711 | 4.850 | 4.705 | 4.850 | 282,893 | +0.14(+2.94%) |
Jul 22, 2009 | 4.682 | 4.711 | 4.647 | 4.711 | 174,408 | +0.01(+0.31%) |
Jul 21, 2009 | 4.705 | 4.705 | 4.579 | 4.697 | 323,873 | +0.05(+1.14%) |
Jul 20, 2009 | 4.664 | 4.673 | 4.591 | 4.644 | 205,258 | +0.01(+0.32%) |
Jul 17, 2009 | 4.588 | 4.641 | 4.567 | 4.629 | 147,216 | +0.05(+1.03%) |
Jul 16, 2009 | 4.520 | 4.582 | 4.479 | 4.582 | 214,971 | +0.09(+2.03%) |
Jul 15, 2009 | 4.384 | 4.505 | 4.379 | 4.490 | 193,882 | +0.17(+3.88%) |
Jul 14, 2009 | 4.287 | 4.323 | 4.276 | 4.323 | 192,014 | +0.08(+1.87%) |
Jul 13, 2009 | 4.184 | 4.246 | 4.178 | 4.243 | 233,425 | +0.04(+0.98%) |
Jul 10, 2009 | 4.193 | 4.217 | 4.143 | 4.202 | 192,231 | -0.03(-0.70%) |
Jul 09, 2009 | 4.252 | 4.287 | 4.217 | 4.232 | 155,676 | +0.04(+0.99%) |
Jul 08, 2009 | 4.249 | 4.270 | 4.146 | 4.190 | 152,687 | -0.08(-1.79%) |
Jul 07, 2009 | 4.323 | 4.323 | 4.252 | 4.267 | 237,752 | -0.05(-1.16%) |
Jul 06, 2009 | 4.326 | 4.370 | 4.302 | 4.317 | 307,694 | -0.06(-1.29%) |
Jul 02, 2009 | 4.373 | 4.423 | 4.329 | 4.373 | 135,435 | -0.08(-1.84%) |
Jul 01, 2009 | 4.376 | 4.476 | 4.376 | 4.455 | 179,054 | +0.07(+1.61%) |
Jun 30, 2009 | 4.387 | 4.396 | 4.287 | 4.384 | 143,124 | +0.04(+0.95%) |
Jun 29, 2009 | 4.326 | 4.355 | 4.299 | 4.343 | 143,066 | +0.04(+0.96%) |
Jun 26, 2009 | 4.308 | 4.329 | 4.276 | 4.302 | 92,074 | +0.00(+0.00%) |
Jun 25, 2009 | 4.273 | 4.311 | 4.264 | 4.302 | 146,041 | +0.06(+1.39%) |
Jun 24, 2009 | 4.187 | 4.296 | 4.187 | 4.243 | 202,939 | +0.06(+1.55%) |
Jun 23, 2009 | 4.217 | 4.237 | 4.099 | 4.178 | 199,876 | -0.03(-0.70%) |
Jun 22, 2009 | 4.367 | 4.367 | 4.205 | 4.208 | 199,923 | -0.18(-4.03%) |
Jun 19, 2009 | 4.405 | 4.429 | 4.358 | 4.384 | 128,843 | -0.02(-0.40%) |
Jun 18, 2009 | 4.373 | 4.420 | 4.364 | 4.402 | 165,847 | +0.05(+1.15%) |
Jun 17, 2009 | 4.396 | 4.414 | 4.352 | 4.352 | 186,026 | -0.09(-1.99%) |
Jun 16, 2009 | 4.508 | 4.535 | 4.417 | 4.440 | 248,171 | -0.06(-1.31%) |
Jun 15, 2009 | 4.543 | 4.543 | 4.423 | 4.499 | 239,525 | -0.06(-1.36%) |
Jun 12, 2009 | 4.549 | 4.564 | 4.520 | 4.561 | 203,452 | +0.04(+0.78%) |
Jun 11, 2009 | 4.490 | 4.564 | 4.485 | 4.526 | 199,332 | +0.05(+1.05%) |
Jun 10, 2009 | 4.535 | 4.535 | 4.420 | 4.479 | 197,230 | +0.03(+0.73%) |
Jun 09, 2009 | 4.429 | 4.455 | 4.382 | 4.446 | 242,734 | +0.05(+1.07%) |
Jun 08, 2009 | 4.435 | 4.435 | 4.352 | 4.399 | 310,391 | -0.07(-1.52%) |
Jun 05, 2009 | 4.517 | 4.529 | 4.437 | 4.467 | 277,194 | -0.01(-0.20%) |
Jun 04, 2009 | 4.443 | 4.476 | 4.384 | 4.476 | 237,776 | +0.06(+1.47%) |
Jun 03, 2009 | 4.458 | 4.458 | 4.373 | 4.411 | 276,691 | -0.06(-1.25%) |
Jun 02, 2009 | 4.417 | 4.472 | 4.404 | 4.467 | 245,964 | +0.08(+1.81%) |