Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.552 | 5.724 | 5.431 | 5.572 | 249,879 | +0.06(+1.01%) |
Aug 28, 2009 | 5.663 | 5.858 | 5.479 | 5.517 | 107,774 | -0.00(-0.05%) |
Aug 27, 2009 | 5.828 | 5.870 | 5.431 | 5.519 | 235,310 | -0.34(-5.78%) |
Aug 26, 2009 | 5.918 | 5.918 | 5.810 | 5.858 | 44,841 | -0.02(-0.39%) |
Aug 25, 2009 | 5.810 | 5.926 | 5.684 | 5.881 | 98,526 | +0.05(+0.82%) |
Aug 24, 2009 | 5.807 | 6.062 | 5.709 | 5.833 | 332,301 | +0.15(+2.62%) |
Aug 21, 2009 | 5.570 | 5.696 | 5.570 | 5.684 | 182,065 | +0.13(+2.28%) |
Aug 20, 2009 | 5.532 | 5.570 | 5.481 | 5.557 | 98,585 | +0.10(+1.84%) |
Aug 19, 2009 | 5.487 | 5.557 | 5.383 | 5.456 | 60,498 | +0.00(+0.05%) |
Aug 18, 2009 | 5.406 | 5.519 | 5.380 | 5.453 | 99,413 | +0.12(+2.31%) |
Aug 17, 2009 | 5.229 | 5.456 | 5.229 | 5.330 | 128,185 | -0.15(-2.76%) |
Aug 14, 2009 | 5.570 | 5.570 | 5.481 | 5.481 | 70,573 | -0.08(-1.36%) |
Aug 13, 2009 | 5.570 | 5.570 | 5.519 | 5.557 | 82,374 | +0.08(+1.38%) |
Aug 12, 2009 | 5.423 | 5.515 | 5.332 | 5.481 | 58,645 | +0.06(+1.07%) |
Aug 11, 2009 | 5.393 | 5.431 | 5.330 | 5.423 | 62,798 | +0.03(+0.56%) |
Aug 10, 2009 | 5.305 | 5.582 | 5.305 | 5.393 | 113,736 | +0.14(+2.68%) |
Aug 07, 2009 | 5.206 | 5.282 | 5.194 | 5.252 | 42,414 | +0.03(+0.64%) |
Aug 06, 2009 | 5.178 | 5.360 | 5.178 | 5.219 | 61,206 | -0.21(-3.90%) |
Aug 05, 2009 | 5.353 | 5.519 | 5.311 | 5.431 | 90,003 | +0.14(+2.62%) |
Aug 04, 2009 | 5.380 | 5.380 | 5.181 | 5.292 | 103,023 | -0.11(-2.10%) |
Aug 03, 2009 | 5.585 | 5.595 | 5.380 | 5.406 | 119,749 | -0.15(-2.73%) |
Jul 31, 2009 | 5.507 | 5.593 | 5.494 | 5.557 | 102,639 | +0.07(+1.29%) |
Jul 30, 2009 | 5.557 | 5.613 | 5.487 | 5.487 | 86,955 | -0.02(-0.37%) |
Jul 29, 2009 | 5.570 | 5.653 | 5.411 | 5.507 | 120,347 | +0.00(+0.00%) |
Jul 28, 2009 | 5.532 | 5.550 | 5.406 | 5.507 | 196,831 | +0.06(+1.07%) |
Jul 27, 2009 | 5.404 | 5.456 | 5.360 | 5.449 | 140,747 | +0.17(+3.14%) |
Jul 24, 2009 | 5.241 | 5.408 | 5.105 | 5.282 | 209,745 | +0.24(+4.80%) |
Jul 23, 2009 | 4.994 | 5.103 | 4.976 | 5.041 | 153,842 | +0.09(+1.81%) |
Jul 22, 2009 | 5.037 | 5.037 | 4.817 | 4.951 | 111,689 | +0.15(+3.16%) |
Jul 21, 2009 | 4.918 | 4.926 | 4.797 | 4.799 | 125,513 | +0.00(+0.05%) |
Jul 20, 2009 | 4.562 | 4.845 | 4.562 | 4.797 | 91,440 | +0.02(+0.48%) |
Jul 17, 2009 | 4.623 | 4.802 | 4.559 | 4.774 | 93,902 | +0.10(+2.16%) |
Jul 16, 2009 | 4.623 | 4.736 | 4.623 | 4.673 | 52,568 | +0.01(+0.16%) |
Jul 15, 2009 | 4.658 | 4.898 | 4.658 | 4.666 | 87,616 | +0.01(+0.16%) |
Jul 14, 2009 | 4.436 | 4.673 | 4.436 | 4.658 | 92,137 | +0.29(+6.59%) |
Jul 13, 2009 | 4.436 | 4.476 | 4.304 | 4.370 | 111,689 | -0.05(-1.14%) |
Jul 10, 2009 | 4.423 | 4.496 | 4.383 | 4.421 | 109,927 | -0.01(-0.17%) |
Jul 09, 2009 | 4.484 | 4.509 | 4.428 | 4.428 | 33,055 | -0.04(-0.79%) |
Jul 08, 2009 | 4.484 | 4.567 | 4.423 | 4.463 | 124,543 | -0.06(-1.34%) |
Jul 07, 2009 | 4.772 | 4.772 | 4.501 | 4.524 | 85,553 | -0.06(-1.32%) |
Jul 06, 2009 | 4.676 | 4.774 | 4.575 | 4.585 | 100,462 | -0.13(-2.84%) |
Jul 02, 2009 | 4.648 | 4.840 | 4.547 | 4.719 | 146,139 | +0.09(+1.85%) |
Jul 01, 2009 | 4.666 | 4.726 | 4.479 | 4.633 | 173,846 | -0.05(-1.13%) |
Jun 30, 2009 | 4.913 | 4.926 | 4.661 | 4.686 | 132,548 | -0.02(-0.38%) |
Jun 29, 2009 | 4.941 | 4.941 | 4.673 | 4.703 | 155,505 | +0.02(+0.49%) |
Jun 26, 2009 | 4.913 | 4.913 | 4.653 | 4.681 | 105,311 | +0.02(+0.38%) |
Jun 25, 2009 | 4.661 | 4.719 | 4.628 | 4.663 | 138,443 | +0.07(+1.60%) |
Jun 24, 2009 | 4.724 | 4.724 | 4.587 | 4.590 | 153,771 | -0.09(-1.94%) |
Jun 23, 2009 | 4.719 | 4.749 | 4.602 | 4.681 | 144,060 | -0.05(-0.96%) |
Jun 22, 2009 | 4.906 | 4.906 | 4.557 | 4.726 | 269,863 | -0.03(-0.64%) |
Jun 19, 2009 | 4.724 | 4.784 | 4.668 | 4.756 | 102,477 | +0.20(+4.38%) |
Jun 18, 2009 | 4.645 | 4.721 | 4.297 | 4.557 | 201,158 | +0.18(+4.04%) |
Jun 17, 2009 | 4.648 | 4.735 | 4.297 | 4.380 | 377,918 | -0.35(-7.47%) |
Jun 16, 2009 | 4.926 | 4.989 | 4.668 | 4.734 | 188,549 | -0.13(-2.60%) |
Jun 15, 2009 | 4.812 | 4.908 | 4.717 | 4.860 | 126,994 | +0.00(+0.05%) |
Jun 12, 2009 | 4.544 | 4.898 | 4.519 | 4.858 | 108,760 | +0.25(+5.31%) |
Jun 11, 2009 | 4.522 | 4.648 | 4.469 | 4.613 | 114,923 | +0.07(+1.50%) |
Jun 10, 2009 | 5.123 | 5.123 | 4.522 | 4.544 | 279,122 | -0.32(-6.50%) |
Jun 09, 2009 | 4.989 | 4.989 | 4.782 | 4.860 | 86,064 | +0.01(+0.21%) |
Jun 08, 2009 | 4.889 | 4.936 | 4.762 | 4.850 | 171,855 | -0.06(-1.24%) |
Jun 05, 2009 | 4.969 | 4.986 | 4.799 | 4.911 | 163,692 | +0.11(+2.32%) |
Jun 04, 2009 | 4.484 | 4.926 | 4.479 | 4.799 | 367,800 | +0.32(+7.04%) |
Jun 03, 2009 | 4.471 | 4.547 | 4.433 | 4.484 | 143,538 | +0.04(+0.85%) |
Jun 02, 2009 | 4.463 | 4.837 | 4.246 | 4.446 | 404,791 | +0.03(+0.63%) |