Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.856 | 5.860 | 5.546 | 5.709 | 299,167 | -0.23(-3.84%) |
Aug 28, 2009 | 6.064 | 6.064 | 5.858 | 5.938 | 224,003 | -0.07(-1.09%) |
Aug 27, 2009 | 5.950 | 6.048 | 5.840 | 6.003 | 178,472 | +0.05(+0.89%) |
Aug 26, 2009 | 5.950 | 5.995 | 5.815 | 5.950 | 250,870 | +0.01(+0.21%) |
Aug 25, 2009 | 5.758 | 5.978 | 5.685 | 5.938 | 249,827 | +0.23(+4.07%) |
Aug 24, 2009 | 5.734 | 5.779 | 5.665 | 5.705 | 195,897 | +0.00(+0.07%) |
Aug 21, 2009 | 5.640 | 5.746 | 5.506 | 5.701 | 366,367 | +0.14(+2.49%) |
Aug 20, 2009 | 5.502 | 5.612 | 5.461 | 5.563 | 210,306 | +0.02(+0.37%) |
Aug 19, 2009 | 5.269 | 5.542 | 5.224 | 5.542 | 207,314 | +0.19(+3.58%) |
Aug 18, 2009 | 5.106 | 5.453 | 4.911 | 5.351 | 223,134 | +0.26(+5.21%) |
Aug 17, 2009 | 5.229 | 5.229 | 5.070 | 5.086 | 180,450 | -0.26(-4.95%) |
Aug 14, 2009 | 5.538 | 5.665 | 5.241 | 5.351 | 141,981 | -0.19(-3.46%) |
Aug 13, 2009 | 5.485 | 5.587 | 5.343 | 5.542 | 72,346 | +0.11(+2.03%) |
Aug 12, 2009 | 5.526 | 5.693 | 5.416 | 5.432 | 227,740 | -0.07(-1.26%) |
Aug 11, 2009 | 5.595 | 5.778 | 5.445 | 5.502 | 127,292 | -0.15(-2.60%) |
Aug 10, 2009 | 5.502 | 5.730 | 5.380 | 5.648 | 118,839 | +0.10(+1.84%) |
Aug 07, 2009 | 5.424 | 5.685 | 5.351 | 5.546 | 149,708 | +0.24(+4.45%) |
Aug 06, 2009 | 5.396 | 5.453 | 5.245 | 5.310 | 117,978 | -0.13(-2.32%) |
Aug 05, 2009 | 5.567 | 5.746 | 5.294 | 5.436 | 202,409 | -0.14(-2.56%) |
Aug 04, 2009 | 5.518 | 5.819 | 5.518 | 5.579 | 312,157 | +0.05(+0.88%) |
Aug 03, 2009 | 5.404 | 5.608 | 5.253 | 5.530 | 1,338,247 | +0.19(+3.59%) |
Jul 31, 2009 | 5.318 | 5.522 | 5.196 | 5.339 | 324,713 | -0.02(-0.38%) |
Jul 30, 2009 | 5.208 | 5.518 | 5.139 | 5.359 | 209,020 | +0.22(+4.37%) |
Jul 29, 2009 | 5.066 | 5.194 | 5.061 | 5.135 | 325,126 | +0.00(+0.08%) |
Jul 28, 2009 | 5.033 | 5.192 | 4.927 | 5.131 | 159,011 | +0.07(+1.37%) |
Jul 27, 2009 | 5.216 | 5.257 | 4.951 | 5.061 | 322,188 | -0.16(-3.12%) |
Jul 24, 2009 | 5.330 | 5.347 | 5.180 | 5.224 | 168,794 | -0.18(-3.25%) |
Jul 23, 2009 | 5.143 | 5.498 | 5.098 | 5.400 | 378,818 | +0.23(+4.41%) |
Jul 22, 2009 | 5.070 | 5.216 | 5.059 | 5.171 | 166,662 | +0.06(+1.12%) |
Jul 21, 2009 | 5.298 | 5.298 | 5.082 | 5.114 | 198,974 | -0.16(-3.09%) |
Jul 20, 2009 | 5.070 | 5.294 | 4.911 | 5.277 | 263,004 | +0.25(+5.03%) |
Jul 17, 2009 | 5.151 | 5.220 | 4.955 | 5.025 | 227,941 | -0.11(-2.22%) |
Jul 16, 2009 | 5.004 | 5.180 | 4.837 | 5.139 | 166,922 | +0.09(+1.69%) |
Jul 15, 2009 | 4.691 | 5.082 | 4.650 | 5.053 | 387,085 | +0.46(+10.03%) |
Jul 14, 2009 | 4.475 | 4.654 | 4.275 | 4.593 | 211,999 | +0.10(+2.27%) |
Jul 13, 2009 | 4.291 | 4.515 | 4.193 | 4.491 | 188,528 | +0.23(+5.45%) |
Jul 10, 2009 | 4.365 | 4.365 | 4.140 | 4.259 | 170,531 | +0.05(+1.26%) |
Jul 09, 2009 | 4.385 | 4.385 | 4.198 | 4.206 | 324,861 | -0.13(-3.01%) |
Jul 08, 2009 | 4.214 | 4.438 | 4.177 | 4.336 | 255,618 | +0.16(+3.80%) |
Jul 07, 2009 | 4.369 | 4.381 | 4.177 | 4.177 | 174,939 | -0.18(-4.03%) |
Jul 06, 2009 | 4.475 | 4.540 | 4.291 | 4.352 | 270,970 | -0.15(-3.35%) |
Jul 02, 2009 | 4.801 | 4.801 | 4.409 | 4.503 | 286,704 | -0.40(-8.22%) |
Jul 01, 2009 | 4.776 | 4.976 | 4.687 | 4.907 | 314,191 | +0.16(+3.35%) |
Jun 30, 2009 | 4.894 | 5.037 | 4.711 | 4.748 | 230,881 | -0.13(-2.59%) |
Jun 29, 2009 | 4.670 | 4.960 | 4.613 | 4.874 | 305,375 | +0.22(+4.64%) |
Jun 26, 2009 | 4.797 | 4.919 | 4.621 | 4.658 | 1,191,495 | -0.19(-3.87%) |
Jun 25, 2009 | 4.666 | 4.850 | 4.629 | 4.845 | 374,244 | +0.18(+3.75%) |
Jun 24, 2009 | 4.585 | 4.723 | 4.585 | 4.670 | 324,080 | +0.14(+3.06%) |
Jun 23, 2009 | 4.524 | 4.687 | 4.413 | 4.532 | 381,066 | +0.06(+1.37%) |
Jun 22, 2009 | 4.662 | 4.756 | 4.471 | 4.471 | 452,642 | -0.22(-4.61%) |
Jun 19, 2009 | 4.780 | 4.780 | 4.650 | 4.687 | 346,494 | +0.00(+0.00%) |
Jun 18, 2009 | 4.678 | 4.817 | 4.577 | 4.687 | 202,993 | +0.02(+0.44%) |
Jun 17, 2009 | 4.634 | 4.813 | 4.568 | 4.666 | 219,706 | +0.04(+0.97%) |
Jun 16, 2009 | 4.882 | 4.927 | 4.613 | 4.621 | 258,342 | -0.24(-4.87%) |
Jun 15, 2009 | 4.866 | 4.923 | 4.768 | 4.858 | 468,938 | -0.15(-3.09%) |
Jun 12, 2009 | 4.972 | 5.017 | 4.825 | 5.013 | 246,426 | +0.00(+0.00%) |
Jun 11, 2009 | 5.049 | 5.322 | 4.943 | 5.013 | 209,332 | -0.00(-0.08%) |
Jun 10, 2009 | 5.318 | 5.387 | 4.939 | 5.017 | 377,370 | -0.26(-5.02%) |
Jun 09, 2009 | 5.302 | 5.383 | 5.257 | 5.282 | 219,981 | -0.01(-0.23%) |
Jun 08, 2009 | 5.314 | 5.379 | 5.114 | 5.294 | 247,710 | +0.00(+0.00%) |
Jun 05, 2009 | 5.400 | 5.400 | 5.257 | 5.294 | 243,850 | -0.03(-0.61%) |
Jun 04, 2009 | 5.416 | 5.457 | 5.257 | 5.326 | 222,931 | -0.04(-0.76%) |
Jun 03, 2009 | 5.241 | 5.477 | 5.241 | 5.367 | 453,665 | +0.06(+1.07%) |
Jun 02, 2009 | 5.396 | 5.550 | 5.269 | 5.310 | 828,106 | -0.10(-1.88%) |