Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.030 | 5.120 | 4.890 | 4.950 | 45,187 | -0.08(-1.59%) |
Aug 28, 2009 | 5.020 | 5.098 | 5.000 | 5.030 | 16,548 | +0.00(+0.00%) |
Aug 27, 2009 | 5.000 | 5.050 | 5.000 | 5.030 | 9,381 | +0.00(+0.00%) |
Aug 26, 2009 | 5.000 | 5.170 | 4.970 | 5.030 | 16,625 | +0.08(+1.62%) |
Aug 25, 2009 | 5.010 | 5.060 | 4.900 | 4.950 | 13,633 | -0.11(-2.17%) |
Aug 24, 2009 | 5.010 | 5.160 | 5.010 | 5.060 | 7,237 | +0.01(+0.20%) |
Aug 21, 2009 | 4.990 | 5.130 | 4.990 | 5.050 | 17,236 | +0.01(+0.20%) |
Aug 20, 2009 | 4.990 | 5.040 | 4.904 | 5.040 | 7,735 | +0.14(+2.86%) |
Aug 19, 2009 | 4.950 | 4.950 | 4.850 | 4.900 | 2,000 | -0.09(-1.80%) |
Aug 18, 2009 | 4.910 | 5.014 | 4.871 | 4.990 | 7,710 | +0.13(+2.67%) |
Aug 17, 2009 | 4.860 | 5.030 | 4.851 | 4.860 | 4,765 | -0.05(-1.02%) |
Aug 14, 2009 | 5.080 | 5.080 | 4.890 | 4.910 | 9,118 | -0.02(-0.41%) |
Aug 13, 2009 | 5.110 | 5.350 | 4.900 | 4.930 | 51,151 | -0.12(-2.38%) |
Aug 12, 2009 | 4.990 | 5.230 | 4.860 | 5.050 | 27,725 | -0.03(-0.59%) |
Aug 11, 2009 | 5.350 | 5.400 | 4.710 | 5.080 | 59,221 | -0.29(-5.40%) |
Aug 10, 2009 | 5.600 | 5.680 | 5.180 | 5.370 | 42,867 | -0.26(-4.62%) |
Aug 07, 2009 | 5.530 | 5.780 | 5.530 | 5.630 | 27,960 | +0.04(+0.72%) |
Aug 06, 2009 | 5.640 | 5.950 | 5.575 | 5.590 | 34,995 | -0.05(-0.89%) |
Aug 05, 2009 | 5.820 | 5.830 | 5.020 | 5.640 | 25,307 | -0.19(-3.26%) |
Aug 04, 2009 | 5.900 | 5.910 | 5.800 | 5.830 | 33,493 | -0.17(-2.83%) |
Aug 03, 2009 | 5.700 | 6.110 | 5.590 | 6.000 | 47,266 | +0.26(+4.53%) |
Jul 31, 2009 | 5.600 | 5.740 | 5.480 | 5.740 | 4,815 | +0.09(+1.59%) |
Jul 30, 2009 | 5.570 | 5.650 | 5.290 | 5.650 | 12,195 | +0.00(+0.00%) |
Jul 29, 2009 | 5.530 | 5.650 | 5.430 | 5.650 | 11,841 | +0.08(+1.44%) |
Jul 28, 2009 | 5.620 | 5.640 | 5.570 | 5.570 | 17,404 | -0.12(-2.11%) |
Jul 27, 2009 | 5.490 | 5.750 | 5.410 | 5.690 | 20,753 | +0.13(+2.34%) |
Jul 24, 2009 | 5.610 | 5.742 | 5.540 | 5.560 | 19,445 | +0.04(+0.72%) |
Jul 23, 2009 | 5.380 | 5.560 | 5.350 | 5.520 | 19,350 | +0.07(+1.28%) |
Jul 22, 2009 | 4.783 | 5.500 | 4.783 | 5.450 | 38,617 | +0.47(+9.44%) |
Jul 21, 2009 | 4.830 | 5.080 | 4.770 | 4.980 | 22,539 | +0.09(+1.84%) |
Jul 20, 2009 | 4.960 | 5.000 | 4.650 | 4.890 | 7,522 | -0.05(-1.01%) |
Jul 17, 2009 | 4.910 | 5.050 | 4.778 | 4.940 | 18,135 | -0.06(-1.20%) |
Jul 16, 2009 | 5.000 | 5.110 | 5.000 | 5.000 | 6,731 | +0.00(+0.00%) |
Jul 15, 2009 | 4.931 | 5.140 | 4.931 | 5.000 | 11,764 | +0.16(+3.30%) |
Jul 14, 2009 | 4.920 | 4.950 | 4.683 | 4.840 | 19,055 | +0.01(+0.21%) |
Jul 13, 2009 | 4.830 | 4.870 | 4.770 | 4.830 | 6,427 | +0.10(+2.11%) |
Jul 10, 2009 | 4.200 | 4.790 | 4.200 | 4.730 | 30,590 | +0.46(+10.77%) |
Jul 09, 2009 | 4.350 | 4.460 | 4.200 | 4.270 | 14,462 | -0.06(-1.39%) |
Jul 08, 2009 | 4.500 | 4.550 | 4.330 | 4.330 | 58,675 | -0.23(-5.04%) |
Jul 07, 2009 | 4.770 | 4.770 | 4.560 | 4.560 | 10,800 | -0.22(-4.60%) |
Jul 06, 2009 | 4.760 | 4.900 | 4.600 | 4.780 | 46,600 | +0.01(+0.21%) |
Jul 02, 2009 | 4.750 | 4.800 | 4.511 | 4.770 | 25,963 | +0.00(+0.00%) |
Jul 01, 2009 | 4.870 | 4.980 | 4.640 | 4.770 | 21,190 | -0.08(-1.65%) |
Jun 30, 2009 | 4.730 | 4.850 | 4.640 | 4.850 | 65,411 | +0.05(+1.04%) |
Jun 29, 2009 | 4.830 | 4.850 | 4.610 | 4.800 | 29,376 | +0.08(+1.69%) |
Jun 26, 2009 | 4.900 | 4.950 | 4.560 | 4.720 | 35,503 | -0.29(-5.79%) |
Jun 25, 2009 | 5.140 | 5.200 | 5.000 | 5.010 | 23,060 | -0.09(-1.76%) |
Jun 24, 2009 | 5.030 | 5.150 | 4.820 | 5.100 | 13,536 | +0.21(+4.29%) |
Jun 23, 2009 | 5.150 | 5.300 | 4.860 | 4.890 | 39,911 | -0.28(-5.42%) |
Jun 22, 2009 | 5.010 | 5.530 | 4.910 | 5.170 | 17,934 | -0.29(-5.31%) |
Jun 19, 2009 | 5.460 | 5.620 | 4.950 | 5.460 | 61,143 | +0.13(+2.44%) |
Jun 18, 2009 | 5.430 | 5.520 | 5.250 | 5.330 | 11,842 | -0.19(-3.44%) |
Jun 17, 2009 | 5.600 | 5.600 | 5.360 | 5.520 | 12,927 | -0.08(-1.43%) |
Jun 16, 2009 | 5.610 | 5.660 | 5.280 | 5.600 | 15,416 | +0.07(+1.27%) |
Jun 15, 2009 | 5.640 | 5.780 | 5.500 | 5.530 | 41,135 | -0.18(-3.15%) |
Jun 12, 2009 | 5.860 | 5.860 | 5.500 | 5.710 | 25,785 | -0.24(-4.03%) |
Jun 11, 2009 | 5.650 | 5.970 | 5.650 | 5.950 | 25,304 | +0.27(+4.75%) |
Jun 10, 2009 | 5.540 | 5.680 | 5.381 | 5.680 | 46,622 | +0.25(+4.53%) |
Jun 09, 2009 | 5.210 | 5.480 | 5.142 | 5.434 | 38,266 | +0.25(+4.90%) |
Jun 08, 2009 | 5.170 | 5.350 | 5.082 | 5.180 | 44,527 | +0.11(+2.17%) |
Jun 05, 2009 | 4.910 | 5.340 | 4.910 | 5.070 | 42,844 | +0.21(+4.32%) |
Jun 04, 2009 | 5.060 | 5.220 | 4.840 | 4.860 | 95,055 | -0.12(-2.41%) |
Jun 03, 2009 | 5.600 | 5.600 | 4.920 | 4.980 | 52,727 | -0.67(-11.86%) |
Jun 02, 2009 | 5.120 | 5.850 | 5.070 | 5.650 | 74,321 | +0.65(+13.00%) |