Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.100 | 5.250 | 5.080 | 5.250 | 51,305 | +0.13(+2.54%) |
Aug 28, 2009 | 5.250 | 5.250 | 5.120 | 5.120 | 11,410 | -0.08(-1.54%) |
Aug 27, 2009 | 5.250 | 5.250 | 5.134 | 5.200 | 31,939 | +0.10(+1.96%) |
Aug 26, 2009 | 5.130 | 5.400 | 5.100 | 5.100 | 36,700 | +0.04(+0.79%) |
Aug 25, 2009 | 5.150 | 5.150 | 5.050 | 5.060 | 13,330 | -0.14(-2.69%) |
Aug 24, 2009 | 5.100 | 5.200 | 5.050 | 5.200 | 25,820 | +0.10(+1.96%) |
Aug 21, 2009 | 5.150 | 5.150 | 5.050 | 5.100 | 13,460 | +0.00(+0.00%) |
Aug 20, 2009 | 4.910 | 5.120 | 4.910 | 5.100 | 10,195 | +0.09(+1.73%) |
Aug 19, 2009 | 5.050 | 5.050 | 4.980 | 5.013 | 18,741 | -0.03(-0.53%) |
Aug 18, 2009 | 5.000 | 5.070 | 4.990 | 5.040 | 11,250 | +0.02(+0.40%) |
Aug 17, 2009 | 4.990 | 5.090 | 4.880 | 5.020 | 16,040 | +0.02(+0.40%) |
Aug 14, 2009 | 5.000 | 5.050 | 4.901 | 5.000 | 16,300 | -0.05(-0.99%) |
Aug 13, 2009 | 5.000 | 5.100 | 4.980 | 5.050 | 43,400 | +0.05(+1.00%) |
Aug 12, 2009 | 5.000 | 5.000 | 4.900 | 5.000 | 44,792 | +0.00(+0.00%) |
Aug 11, 2009 | 4.710 | 5.050 | 4.700 | 5.000 | 65,536 | +0.33(+7.07%) |
Aug 10, 2009 | 4.930 | 5.230 | 4.400 | 4.670 | 250,615 | -0.08(-1.68%) |
Aug 07, 2009 | 4.630 | 4.750 | 4.500 | 4.750 | 18,607 | +0.21(+4.63%) |
Aug 06, 2009 | 4.550 | 4.590 | 4.490 | 4.540 | 12,745 | -0.10(-2.16%) |
Aug 05, 2009 | 4.650 | 4.650 | 4.550 | 4.640 | 4,572 | -0.01(-0.22%) |
Aug 04, 2009 | 4.650 | 4.700 | 4.600 | 4.650 | 10,039 | -0.07(-1.48%) |
Aug 03, 2009 | 4.430 | 4.720 | 4.370 | 4.720 | 32,546 | +0.40(+9.26%) |
Jul 31, 2009 | 4.100 | 4.370 | 4.100 | 4.320 | 14,559 | +0.20(+4.85%) |
Jul 30, 2009 | 4.100 | 4.120 | 4.070 | 4.120 | 11,160 | -0.05(-1.20%) |
Jul 29, 2009 | 4.100 | 4.170 | 4.050 | 4.170 | 12,399 | +0.07(+1.71%) |
Jul 28, 2009 | 4.060 | 4.130 | 4.011 | 4.100 | 28,550 | -0.04(-0.97%) |
Jul 27, 2009 | 4.030 | 4.190 | 4.010 | 4.140 | 15,200 | +0.07(+1.72%) |
Jul 24, 2009 | 4.080 | 4.080 | 4.050 | 4.070 | 7,200 | -0.01(-0.25%) |
Jul 23, 2009 | 4.160 | 4.180 | 4.070 | 4.080 | 9,300 | -0.02(-0.49%) |
Jul 22, 2009 | 4.060 | 4.150 | 3.890 | 4.100 | 4,450 | +0.00(+0.00%) |
Jul 21, 2009 | 4.050 | 4.130 | 4.050 | 4.100 | 6,716 | +0.02(+0.49%) |
Jul 20, 2009 | 4.050 | 4.080 | 4.050 | 4.080 | 1,900 | +0.01(+0.25%) |
Jul 17, 2009 | 4.050 | 4.140 | 4.036 | 4.070 | 2,750 | +0.02(+0.49%) |
Jul 16, 2009 | 4.290 | 4.500 | 4.050 | 4.050 | 14,462 | -0.24(-5.60%) |
Jul 15, 2009 | 4.100 | 4.380 | 4.100 | 4.290 | 9,700 | +0.10(+2.39%) |
Jul 14, 2009 | 4.130 | 4.190 | 4.000 | 4.190 | 6,200 | +0.00(+0.00%) |
Jul 13, 2009 | 3.930 | 4.190 | 3.930 | 4.190 | 40,100 | +0.25(+6.35%) |
Jul 10, 2009 | 3.990 | 4.000 | 3.940 | 3.940 | 28,450 | -0.06(-1.50%) |
Jul 09, 2009 | 3.980 | 4.000 | 3.940 | 4.000 | 10,090 | +0.01(+0.25%) |
Jul 08, 2009 | 4.000 | 4.000 | 3.940 | 3.990 | 4,500 | -0.01(-0.25%) |
Jul 07, 2009 | 4.000 | 4.100 | 3.990 | 4.000 | 13,622 | +0.00(+0.00%) |
Jul 06, 2009 | 3.990 | 4.100 | 3.900 | 4.000 | 79,930 | +0.00(+0.00%) |
Jul 02, 2009 | 3.950 | 4.000 | 3.910 | 4.000 | 26,225 | +0.08(+2.04%) |
Jul 01, 2009 | 3.900 | 4.000 | 3.900 | 3.920 | 59,400 | +0.02(+0.51%) |
Jun 30, 2009 | 4.000 | 4.000 | 3.900 | 3.900 | 32,193 | -0.10(-2.50%) |
Jun 29, 2009 | 4.050 | 4.100 | 3.970 | 4.000 | 37,963 | +0.00(+0.00%) |
Jun 26, 2009 | 3.900 | 4.000 | 3.840 | 4.000 | 102,049 | +0.10(+2.56%) |
Jun 25, 2009 | 3.860 | 3.960 | 3.820 | 3.900 | 278,740 | +0.10(+2.63%) |
Jun 24, 2009 | 4.000 | 4.000 | 3.760 | 3.800 | 38,220 | -0.13(-3.31%) |
Jun 23, 2009 | 3.960 | 4.000 | 3.800 | 3.930 | 31,640 | +0.04(+1.03%) |
Jun 22, 2009 | 3.970 | 3.990 | 3.860 | 3.890 | 124,461 | -0.11(-2.75%) |
Jun 19, 2009 | 4.000 | 4.040 | 3.850 | 4.000 | 19,687 | +0.05(+1.27%) |
Jun 18, 2009 | 3.870 | 4.010 | 3.870 | 3.950 | 39,655 | +0.09(+2.33%) |
Jun 17, 2009 | 3.850 | 4.000 | 3.850 | 3.860 | 46,464 | +0.01(+0.26%) |
Jun 16, 2009 | 3.750 | 4.000 | 3.750 | 3.850 | 74,668 | +0.12(+3.22%) |
Jun 15, 2009 | 4.200 | 4.200 | 3.540 | 3.730 | 83,120 | -0.51(-12.03%) |
Jun 12, 2009 | 4.400 | 4.600 | 4.210 | 4.240 | 40,387 | -0.16(-3.64%) |
Jun 11, 2009 | 4.450 | 4.590 | 4.400 | 4.400 | 13,914 | -0.05(-1.12%) |
Jun 10, 2009 | 4.470 | 4.700 | 4.450 | 4.450 | 62,050 | -0.15(-3.26%) |
Jun 09, 2009 | 4.410 | 4.600 | 4.410 | 4.600 | 7,090 | +0.10(+2.22%) |
Jun 08, 2009 | 4.500 | 4.500 | 4.470 | 4.500 | 1,694 | +0.05(+1.12%) |
Jun 05, 2009 | 4.600 | 4.600 | 4.450 | 4.450 | 8,600 | -0.05(-1.11%) |
Jun 04, 2009 | 4.500 | 4.950 | 4.500 | 4.500 | 9,500 | +0.01(+0.22%) |
Jun 03, 2009 | 4.600 | 4.600 | 4.490 | 4.490 | 10,958 | -0.11(-2.39%) |
Jun 02, 2009 | 4.310 | 4.600 | 4.310 | 4.600 | 1,700 | +0.00(+0.00%) |