Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.410 | 5.510 | 5.250 | 5.490 | 391,800 | -0.09(-1.61%) |
Aug 28, 2009 | 5.540 | 5.610 | 5.420 | 5.580 | 276,321 | +0.09(+1.64%) |
Aug 27, 2009 | 5.500 | 5.590 | 5.420 | 5.490 | 256,093 | -0.04(-0.72%) |
Aug 26, 2009 | 5.610 | 5.690 | 5.480 | 5.530 | 275,664 | -0.08(-1.43%) |
Aug 25, 2009 | 5.820 | 5.840 | 5.560 | 5.610 | 309,794 | -0.22(-3.77%) |
Aug 24, 2009 | 5.750 | 5.909 | 5.590 | 5.830 | 248,267 | +0.08(+1.39%) |
Aug 21, 2009 | 5.500 | 5.950 | 5.500 | 5.750 | 361,273 | +0.28(+5.12%) |
Aug 20, 2009 | 5.340 | 5.480 | 5.310 | 5.470 | 138,950 | +0.11(+2.05%) |
Aug 19, 2009 | 5.290 | 5.370 | 5.210 | 5.360 | 98,792 | +0.07(+1.32%) |
Aug 18, 2009 | 5.180 | 5.310 | 5.170 | 5.290 | 86,055 | +0.10(+1.93%) |
Aug 17, 2009 | 5.030 | 5.260 | 5.030 | 5.190 | 187,459 | -0.01(-0.19%) |
Aug 14, 2009 | 5.320 | 5.390 | 5.130 | 5.200 | 100,873 | -0.14(-2.62%) |
Aug 13, 2009 | 5.430 | 5.450 | 5.302 | 5.340 | 172,515 | -0.02(-0.37%) |
Aug 12, 2009 | 5.340 | 5.510 | 5.300 | 5.360 | 215,659 | +0.02(+0.37%) |
Aug 11, 2009 | 5.410 | 5.410 | 5.270 | 5.340 | 138,418 | -0.12(-2.20%) |
Aug 10, 2009 | 5.250 | 5.480 | 5.060 | 5.460 | 316,064 | +0.14(+2.63%) |
Aug 07, 2009 | 5.000 | 5.390 | 5.000 | 5.320 | 188,425 | +0.41(+8.35%) |
Aug 06, 2009 | 5.040 | 5.050 | 4.860 | 4.910 | 103,706 | -0.11(-2.19%) |
Aug 05, 2009 | 5.210 | 5.280 | 4.920 | 5.020 | 113,878 | -0.14(-2.71%) |
Aug 04, 2009 | 5.130 | 5.330 | 5.100 | 5.160 | 93,583 | -0.06(-1.15%) |
Aug 03, 2009 | 5.100 | 5.260 | 4.930 | 5.220 | 197,160 | +0.20(+3.98%) |
Jul 31, 2009 | 5.070 | 5.150 | 5.010 | 5.020 | 114,540 | -0.09(-1.76%) |
Jul 30, 2009 | 4.960 | 5.160 | 4.960 | 5.110 | 201,408 | +0.17(+3.44%) |
Jul 29, 2009 | 4.910 | 4.990 | 4.880 | 4.940 | 96,513 | -0.01(-0.20%) |
Jul 28, 2009 | 4.770 | 5.000 | 4.740 | 4.950 | 143,979 | +0.18(+3.77%) |
Jul 27, 2009 | 4.800 | 4.860 | 4.710 | 4.770 | 81,966 | +0.05(+1.06%) |
Jul 24, 2009 | 4.760 | 4.780 | 4.620 | 4.720 | 216,355 | -0.06(-1.26%) |
Jul 23, 2009 | 4.540 | 4.810 | 4.540 | 4.780 | 346,354 | +0.19(+4.14%) |
Jul 22, 2009 | 4.680 | 4.820 | 4.580 | 4.590 | 173,911 | -0.09(-1.92%) |
Jul 21, 2009 | 4.890 | 4.890 | 4.640 | 4.680 | 93,540 | -0.16(-3.31%) |
Jul 20, 2009 | 4.890 | 4.950 | 4.800 | 4.840 | 72,923 | +0.01(+0.21%) |
Jul 17, 2009 | 5.080 | 5.090 | 4.810 | 4.830 | 172,538 | -0.21(-4.17%) |
Jul 16, 2009 | 4.720 | 5.080 | 4.600 | 5.040 | 206,018 | +0.29(+6.11%) |
Jul 15, 2009 | 4.710 | 4.820 | 4.680 | 4.750 | 272,884 | +0.10(+2.15%) |
Jul 14, 2009 | 4.740 | 4.750 | 4.620 | 4.650 | 167,873 | -0.08(-1.69%) |
Jul 13, 2009 | 4.590 | 4.750 | 4.390 | 4.730 | 225,841 | +0.26(+5.82%) |
Jul 10, 2009 | 4.410 | 4.490 | 4.400 | 4.470 | 112,418 | +0.10(+2.29%) |
Jul 09, 2009 | 4.370 | 4.460 | 4.320 | 4.370 | 255,393 | +0.04(+0.92%) |
Jul 08, 2009 | 4.500 | 4.550 | 4.160 | 4.330 | 194,727 | -0.17(-3.78%) |
Jul 07, 2009 | 4.420 | 4.550 | 4.320 | 4.500 | 120,901 | +0.13(+2.97%) |
Jul 06, 2009 | 4.420 | 4.550 | 4.350 | 4.370 | 115,895 | -0.04(-0.91%) |
Jul 02, 2009 | 4.520 | 4.550 | 4.410 | 4.410 | 232,733 | -0.14(-3.08%) |
Jul 01, 2009 | 4.580 | 4.650 | 4.500 | 4.550 | 253,703 | +0.01(+0.22%) |
Jun 30, 2009 | 4.570 | 4.650 | 4.520 | 4.540 | 104,972 | -0.01(-0.22%) |
Jun 29, 2009 | 4.630 | 4.690 | 4.520 | 4.550 | 86,583 | -0.03(-0.66%) |
Jun 26, 2009 | 4.560 | 4.630 | 4.520 | 4.580 | 420,569 | +0.05(+1.10%) |
Jun 25, 2009 | 4.620 | 4.670 | 4.500 | 4.530 | 193,791 | -0.15(-3.21%) |
Jun 24, 2009 | 4.670 | 4.760 | 4.610 | 4.680 | 100,885 | +0.06(+1.30%) |
Jun 23, 2009 | 4.720 | 4.750 | 4.580 | 4.620 | 127,108 | -0.09(-1.91%) |
Jun 22, 2009 | 4.960 | 4.960 | 4.610 | 4.710 | 245,324 | -0.29(-5.80%) |
Jun 19, 2009 | 5.060 | 5.077 | 4.930 | 5.000 | 286,180 | -0.04(-0.79%) |
Jun 18, 2009 | 5.100 | 5.100 | 5.000 | 5.040 | 78,710 | -0.05(-0.98%) |
Jun 17, 2009 | 4.980 | 5.140 | 4.910 | 5.090 | 137,884 | +0.13(+2.62%) |
Jun 16, 2009 | 5.250 | 5.250 | 4.910 | 4.960 | 381,176 | -0.19(-3.69%) |
Jun 15, 2009 | 5.240 | 5.320 | 5.080 | 5.150 | 117,414 | -0.06(-1.15%) |
Jun 12, 2009 | 5.200 | 5.320 | 5.090 | 5.210 | 133,362 | +0.02(+0.39%) |
Jun 11, 2009 | 5.180 | 5.470 | 5.180 | 5.190 | 247,766 | +0.01(+0.19%) |
Jun 10, 2009 | 5.450 | 5.470 | 5.010 | 5.180 | 203,681 | -0.23(-4.25%) |
Jun 09, 2009 | 5.510 | 5.570 | 5.370 | 5.410 | 151,538 | -0.13(-2.35%) |
Jun 08, 2009 | 5.450 | 5.650 | 5.330 | 5.540 | 129,731 | +0.06(+1.09%) |
Jun 05, 2009 | 5.500 | 5.500 | 5.400 | 5.480 | 67,953 | -0.03(-0.54%) |
Jun 04, 2009 | 5.320 | 5.540 | 5.270 | 5.510 | 111,651 | +0.08(+1.47%) |
Jun 03, 2009 | 5.500 | 5.580 | 5.310 | 5.430 | 102,575 | -0.06(-1.09%) |
Jun 02, 2009 | 5.230 | 5.550 | 5.060 | 5.490 | 177,776 | +0.23(+4.37%) |