Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.126 | 5.144 | 5.107 | 5.135 | 140,891 | -0.02(-0.46%) |
Aug 28, 2009 | 5.108 | 5.179 | 5.064 | 5.158 | 301,421 | +0.05(+0.98%) |
Aug 27, 2009 | 5.120 | 5.120 | 5.046 | 5.108 | 148,683 | -0.01(-0.11%) |
Aug 26, 2009 | 5.111 | 5.132 | 5.070 | 5.114 | 180,752 | +0.01(+0.23%) |
Aug 25, 2009 | 5.073 | 5.132 | 5.064 | 5.102 | 260,973 | +0.05(+0.99%) |
Aug 24, 2009 | 4.979 | 5.079 | 4.967 | 5.052 | 246,131 | +0.12(+2.39%) |
Aug 21, 2009 | 4.938 | 4.988 | 4.908 | 4.935 | 222,770 | +0.05(+1.09%) |
Aug 20, 2009 | 4.902 | 4.903 | 4.858 | 4.882 | 227,528 | -0.04(-0.78%) |
Aug 19, 2009 | 4.814 | 4.920 | 4.814 | 4.920 | 250,821 | +0.06(+1.15%) |
Aug 18, 2009 | 4.855 | 4.864 | 4.817 | 4.864 | 357,497 | +0.02(+0.42%) |
Aug 17, 2009 | 4.887 | 4.923 | 4.793 | 4.843 | 282,907 | -0.15(-2.95%) |
Aug 14, 2009 | 4.976 | 5.002 | 4.929 | 4.990 | 332,462 | +0.03(+0.53%) |
Aug 13, 2009 | 4.976 | 4.976 | 4.920 | 4.964 | 242,751 | +0.05(+1.08%) |
Aug 12, 2009 | 4.867 | 4.961 | 4.864 | 4.911 | 278,431 | +0.00(+0.06%) |
Aug 11, 2009 | 4.917 | 4.949 | 4.858 | 4.908 | 188,754 | -0.05(-1.01%) |
Aug 10, 2009 | 4.923 | 4.979 | 4.923 | 4.958 | 193,798 | -0.01(-0.24%) |
Aug 07, 2009 | 4.938 | 5.014 | 4.938 | 4.970 | 175,121 | +0.05(+1.02%) |
Aug 06, 2009 | 4.976 | 5.002 | 4.867 | 4.920 | 216,524 | -0.06(-1.12%) |
Aug 05, 2009 | 4.985 | 5.017 | 4.926 | 4.976 | 226,879 | -0.03(-0.65%) |
Aug 04, 2009 | 4.917 | 5.026 | 4.908 | 5.008 | 376,194 | +0.04(+0.77%) |
Aug 03, 2009 | 4.949 | 4.988 | 4.905 | 4.970 | 266,832 | +0.07(+1.44%) |
Jul 31, 2009 | 4.829 | 4.902 | 4.829 | 4.899 | 148,591 | +0.03(+0.67%) |
Jul 30, 2009 | 4.829 | 4.882 | 4.829 | 4.867 | 226,285 | +0.08(+1.66%) |
Jul 29, 2009 | 4.843 | 4.843 | 4.732 | 4.787 | 209,680 | -0.06(-1.16%) |
Jul 28, 2009 | 4.843 | 4.858 | 4.799 | 4.843 | 210,719 | +0.01(+0.12%) |
Jul 27, 2009 | 4.846 | 4.861 | 4.826 | 4.837 | 143,418 | +0.01(+0.24%) |
Jul 24, 2009 | 4.784 | 4.830 | 4.755 | 4.826 | 1,290 | -0.02(-0.49%) |
Jul 23, 2009 | 4.711 | 4.849 | 4.705 | 4.849 | 282,924 | +0.14(+2.94%) |
Jul 22, 2009 | 4.681 | 4.711 | 4.646 | 4.711 | 174,428 | +0.01(+0.31%) |
Jul 21, 2009 | 4.705 | 4.705 | 4.578 | 4.696 | 323,909 | +0.05(+1.14%) |
Jul 20, 2009 | 4.664 | 4.673 | 4.590 | 4.643 | 205,281 | +0.01(+0.32%) |
Jul 17, 2009 | 4.587 | 4.640 | 4.567 | 4.628 | 147,232 | +0.05(+1.03%) |
Jul 16, 2009 | 4.519 | 4.581 | 4.478 | 4.581 | 214,995 | +0.09(+2.03%) |
Jul 15, 2009 | 4.384 | 4.505 | 4.379 | 4.490 | 193,903 | +0.17(+3.88%) |
Jul 14, 2009 | 4.287 | 4.322 | 4.275 | 4.322 | 192,035 | +0.08(+1.87%) |
Jul 13, 2009 | 4.184 | 4.246 | 4.178 | 4.243 | 233,452 | +0.04(+0.98%) |
Jul 10, 2009 | 4.193 | 4.216 | 4.143 | 4.201 | 192,253 | -0.03(-0.70%) |
Jul 09, 2009 | 4.251 | 4.287 | 4.216 | 4.231 | 155,693 | +0.04(+0.99%) |
Jul 08, 2009 | 4.249 | 4.269 | 4.146 | 4.190 | 152,704 | -0.08(-1.79%) |
Jul 07, 2009 | 4.322 | 4.322 | 4.251 | 4.266 | 237,779 | -0.05(-1.16%) |
Jul 06, 2009 | 4.325 | 4.369 | 4.302 | 4.316 | 307,729 | -0.06(-1.29%) |
Jul 02, 2009 | 4.372 | 4.422 | 4.328 | 4.372 | 135,450 | -0.08(-1.84%) |
Jul 01, 2009 | 4.375 | 4.475 | 4.375 | 4.455 | 179,074 | +0.07(+1.61%) |
Jun 30, 2009 | 4.387 | 4.396 | 4.287 | 4.384 | 143,140 | +0.04(+0.95%) |
Jun 29, 2009 | 4.325 | 4.355 | 4.299 | 4.343 | 143,082 | +0.04(+0.96%) |
Jun 26, 2009 | 4.307 | 4.328 | 4.275 | 4.302 | 92,084 | +0.00(+0.00%) |
Jun 25, 2009 | 4.272 | 4.310 | 4.263 | 4.302 | 146,057 | +0.06(+1.39%) |
Jun 24, 2009 | 4.187 | 4.296 | 4.187 | 4.243 | 202,962 | +0.06(+1.55%) |
Jun 23, 2009 | 4.216 | 4.237 | 4.098 | 4.178 | 199,898 | -0.03(-0.70%) |
Jun 22, 2009 | 4.366 | 4.366 | 4.204 | 4.207 | 199,946 | -0.18(-4.03%) |
Jun 19, 2009 | 4.405 | 4.428 | 4.357 | 4.384 | 128,858 | -0.02(-0.40%) |
Jun 18, 2009 | 4.372 | 4.419 | 4.363 | 4.402 | 165,865 | +0.05(+1.15%) |
Jun 17, 2009 | 4.396 | 4.413 | 4.352 | 4.352 | 186,047 | -0.09(-1.99%) |
Jun 16, 2009 | 4.508 | 4.534 | 4.416 | 4.440 | 248,199 | -0.06(-1.31%) |
Jun 15, 2009 | 4.543 | 4.543 | 4.422 | 4.499 | 239,552 | -0.06(-1.36%) |
Jun 12, 2009 | 4.549 | 4.564 | 4.519 | 4.561 | 203,474 | +0.04(+0.78%) |
Jun 11, 2009 | 4.490 | 4.564 | 4.484 | 4.525 | 199,355 | +0.05(+1.05%) |
Jun 10, 2009 | 4.534 | 4.534 | 4.419 | 4.478 | 197,252 | +0.03(+0.73%) |
Jun 09, 2009 | 4.428 | 4.454 | 4.381 | 4.446 | 242,761 | +0.05(+1.07%) |
Jun 08, 2009 | 4.434 | 4.434 | 4.352 | 4.399 | 310,425 | -0.07(-1.52%) |
Jun 05, 2009 | 4.516 | 4.528 | 4.437 | 4.466 | 277,225 | -0.01(-0.20%) |
Jun 04, 2009 | 4.443 | 4.475 | 4.384 | 4.475 | 237,802 | +0.06(+1.47%) |
Jun 03, 2009 | 4.458 | 4.458 | 4.372 | 4.410 | 276,722 | -0.06(-1.25%) |
Jun 02, 2009 | 4.416 | 4.471 | 4.403 | 4.466 | 245,991 | +0.08(+1.81%) |