Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.161 | 5.179 | 5.142 | 5.170 | 139,936 | -0.02(-0.46%) |
Aug 28, 2009 | 5.143 | 5.214 | 5.099 | 5.194 | 299,378 | +0.05(+0.98%) |
Aug 27, 2009 | 5.155 | 5.155 | 5.081 | 5.143 | 147,675 | -0.01(-0.11%) |
Aug 26, 2009 | 5.146 | 5.167 | 5.105 | 5.149 | 179,527 | +0.01(+0.23%) |
Aug 25, 2009 | 5.108 | 5.167 | 5.099 | 5.137 | 259,204 | +0.05(+0.99%) |
Aug 24, 2009 | 5.013 | 5.113 | 5.001 | 5.087 | 244,462 | +0.12(+2.39%) |
Aug 21, 2009 | 4.971 | 5.022 | 4.942 | 4.968 | 221,259 | +0.05(+1.09%) |
Aug 20, 2009 | 4.936 | 4.936 | 4.891 | 4.915 | 225,985 | -0.04(-0.78%) |
Aug 19, 2009 | 4.847 | 4.953 | 4.847 | 4.953 | 249,120 | +0.06(+1.15%) |
Aug 18, 2009 | 4.888 | 4.897 | 4.850 | 4.897 | 355,073 | +0.02(+0.42%) |
Aug 17, 2009 | 4.921 | 4.956 | 4.826 | 4.876 | 280,989 | -0.15(-2.95%) |
Aug 14, 2009 | 5.010 | 5.036 | 4.962 | 5.025 | 330,208 | +0.03(+0.53%) |
Aug 13, 2009 | 5.010 | 5.010 | 4.953 | 4.998 | 241,105 | +0.05(+1.08%) |
Aug 12, 2009 | 4.900 | 4.995 | 4.897 | 4.945 | 276,543 | +0.00(+0.06%) |
Aug 11, 2009 | 4.950 | 4.983 | 4.891 | 4.942 | 187,474 | -0.05(-1.01%) |
Aug 10, 2009 | 4.956 | 5.013 | 4.956 | 4.992 | 192,484 | -0.01(-0.24%) |
Aug 07, 2009 | 4.971 | 5.048 | 4.971 | 5.004 | 173,933 | +0.05(+1.02%) |
Aug 06, 2009 | 5.010 | 5.036 | 4.900 | 4.953 | 215,056 | -0.06(-1.12%) |
Aug 05, 2009 | 5.019 | 5.051 | 4.959 | 5.010 | 225,341 | -0.03(-0.65%) |
Aug 04, 2009 | 4.950 | 5.060 | 4.942 | 5.042 | 373,644 | +0.04(+0.77%) |
Aug 03, 2009 | 4.983 | 5.022 | 4.939 | 5.004 | 265,023 | +0.07(+1.44%) |
Jul 31, 2009 | 4.862 | 4.936 | 4.862 | 4.933 | 147,584 | +0.03(+0.67%) |
Jul 30, 2009 | 4.862 | 4.915 | 4.862 | 4.900 | 224,751 | +0.08(+1.66%) |
Jul 29, 2009 | 4.876 | 4.876 | 4.764 | 4.820 | 208,258 | -0.06(-1.16%) |
Jul 28, 2009 | 4.876 | 4.891 | 4.832 | 4.876 | 209,290 | +0.01(+0.12%) |
Jul 27, 2009 | 4.879 | 4.894 | 4.859 | 4.870 | 142,446 | +0.01(+0.24%) |
Jul 24, 2009 | 4.817 | 4.863 | 4.787 | 4.859 | 1,281 | -0.02(-0.49%) |
Jul 23, 2009 | 4.743 | 4.882 | 4.737 | 4.882 | 281,006 | +0.14(+2.94%) |
Jul 22, 2009 | 4.713 | 4.743 | 4.678 | 4.743 | 173,245 | +0.01(+0.31%) |
Jul 21, 2009 | 4.737 | 4.737 | 4.610 | 4.728 | 321,713 | +0.05(+1.14%) |
Jul 20, 2009 | 4.696 | 4.704 | 4.621 | 4.675 | 203,889 | +0.01(+0.32%) |
Jul 17, 2009 | 4.618 | 4.672 | 4.598 | 4.660 | 146,234 | +0.05(+1.03%) |
Jul 16, 2009 | 4.550 | 4.613 | 4.509 | 4.613 | 213,537 | +0.09(+2.03%) |
Jul 15, 2009 | 4.414 | 4.535 | 4.409 | 4.521 | 192,589 | +0.17(+3.88%) |
Jul 14, 2009 | 4.316 | 4.352 | 4.304 | 4.352 | 190,733 | +0.08(+1.87%) |
Jul 13, 2009 | 4.212 | 4.275 | 4.206 | 4.272 | 231,869 | +0.04(+0.98%) |
Jul 10, 2009 | 4.221 | 4.245 | 4.171 | 4.230 | 190,949 | -0.03(-0.70%) |
Jul 09, 2009 | 4.281 | 4.316 | 4.245 | 4.260 | 154,637 | +0.04(+0.99%) |
Jul 08, 2009 | 4.278 | 4.298 | 4.174 | 4.218 | 151,669 | -0.08(-1.79%) |
Jul 07, 2009 | 4.352 | 4.352 | 4.281 | 4.295 | 236,166 | -0.05(-1.16%) |
Jul 06, 2009 | 4.355 | 4.399 | 4.331 | 4.346 | 305,642 | -0.06(-1.29%) |
Jul 02, 2009 | 4.402 | 4.452 | 4.358 | 4.402 | 134,532 | -0.08(-1.84%) |
Jul 01, 2009 | 4.405 | 4.506 | 4.405 | 4.485 | 177,860 | +0.07(+1.61%) |
Jun 30, 2009 | 4.417 | 4.426 | 4.316 | 4.414 | 142,169 | +0.04(+0.95%) |
Jun 29, 2009 | 4.355 | 4.384 | 4.328 | 4.372 | 142,112 | +0.04(+0.96%) |
Jun 26, 2009 | 4.337 | 4.358 | 4.304 | 4.331 | 91,460 | +0.00(+0.00%) |
Jun 25, 2009 | 4.301 | 4.340 | 4.292 | 4.331 | 145,067 | +0.06(+1.39%) |
Jun 24, 2009 | 4.215 | 4.325 | 4.215 | 4.272 | 201,585 | +0.07(+1.55%) |
Jun 23, 2009 | 4.245 | 4.266 | 4.126 | 4.206 | 198,543 | -0.03(-0.70%) |
Jun 22, 2009 | 4.396 | 4.396 | 4.233 | 4.236 | 198,590 | -0.18(-4.03%) |
Jun 19, 2009 | 4.435 | 4.458 | 4.387 | 4.414 | 127,984 | -0.02(-0.40%) |
Jun 18, 2009 | 4.402 | 4.449 | 4.393 | 4.432 | 164,741 | +0.05(+1.15%) |
Jun 17, 2009 | 4.426 | 4.444 | 4.381 | 4.381 | 184,786 | -0.09(-1.99%) |
Jun 16, 2009 | 4.538 | 4.565 | 4.447 | 4.470 | 246,516 | -0.06(-1.31%) |
Jun 15, 2009 | 4.574 | 4.574 | 4.452 | 4.530 | 237,927 | -0.06(-1.36%) |
Jun 12, 2009 | 4.580 | 4.595 | 4.550 | 4.592 | 202,095 | +0.04(+0.78%) |
Jun 11, 2009 | 4.521 | 4.595 | 4.515 | 4.556 | 198,003 | +0.05(+1.05%) |
Jun 10, 2009 | 4.565 | 4.565 | 4.449 | 4.509 | 195,915 | +0.03(+0.73%) |
Jun 09, 2009 | 4.458 | 4.485 | 4.411 | 4.476 | 241,115 | +0.05(+1.07%) |
Jun 08, 2009 | 4.464 | 4.464 | 4.381 | 4.429 | 308,321 | -0.07(-1.52%) |
Jun 05, 2009 | 4.547 | 4.559 | 4.467 | 4.497 | 275,345 | -0.01(-0.20%) |
Jun 04, 2009 | 4.473 | 4.506 | 4.414 | 4.506 | 236,190 | +0.07(+1.47%) |
Jun 03, 2009 | 4.488 | 4.488 | 4.402 | 4.441 | 274,846 | -0.06(-1.25%) |
Jun 02, 2009 | 4.447 | 4.502 | 4.433 | 4.497 | 244,323 | +0.08(+1.81%) |