Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.955 | 6.208 | 5.955 | 6.109 | 60,455 | -0.03(-0.53%) |
Aug 28, 2009 | 6.423 | 6.423 | 6.139 | 6.141 | 26,586 | -0.07(-1.20%) |
Aug 27, 2009 | 6.086 | 6.354 | 5.978 | 6.216 | 39,311 | +0.26(+4.38%) |
Aug 26, 2009 | 5.978 | 6.078 | 5.940 | 5.955 | 39,977 | +0.01(+0.13%) |
Aug 25, 2009 | 5.909 | 6.017 | 5.848 | 5.948 | 26,584 | +0.11(+1.84%) |
Aug 24, 2009 | 5.909 | 5.909 | 5.802 | 5.840 | 33,731 | -0.05(-0.91%) |
Aug 21, 2009 | 5.986 | 5.986 | 5.787 | 5.894 | 40,834 | +0.06(+1.05%) |
Aug 20, 2009 | 5.641 | 5.848 | 5.641 | 5.833 | 41,625 | +0.06(+1.06%) |
Aug 19, 2009 | 5.557 | 5.771 | 5.549 | 5.771 | 32,952 | -0.05(-0.92%) |
Aug 18, 2009 | 5.687 | 5.825 | 5.633 | 5.825 | 21,485 | +0.33(+6.00%) |
Aug 17, 2009 | 5.725 | 5.756 | 5.488 | 5.495 | 73,615 | -0.34(-5.91%) |
Aug 14, 2009 | 5.978 | 6.017 | 5.803 | 5.840 | 38,967 | -0.15(-2.43%) |
Aug 13, 2009 | 6.078 | 6.124 | 5.879 | 5.986 | 139,732 | +0.05(+0.77%) |
Aug 12, 2009 | 5.534 | 5.978 | 5.534 | 5.940 | 51,961 | +0.41(+7.34%) |
Aug 11, 2009 | 5.534 | 5.564 | 5.446 | 5.534 | 19,492 | -0.01(-0.14%) |
Aug 10, 2009 | 5.480 | 5.572 | 5.434 | 5.541 | 25,202 | +0.05(+0.84%) |
Aug 07, 2009 | 5.403 | 5.511 | 5.334 | 5.495 | 34,518 | +0.11(+1.99%) |
Aug 06, 2009 | 5.434 | 5.495 | 5.311 | 5.388 | 25,079 | -0.09(-1.68%) |
Aug 05, 2009 | 5.189 | 5.480 | 5.166 | 5.480 | 53,067 | +0.19(+3.62%) |
Aug 04, 2009 | 5.120 | 5.288 | 5.120 | 5.288 | 19,453 | +0.14(+2.68%) |
Aug 03, 2009 | 5.227 | 5.227 | 5.036 | 5.150 | 15,488 | +0.11(+2.13%) |
Jul 31, 2009 | 4.997 | 5.112 | 4.970 | 5.043 | 61,728 | +0.03(+0.61%) |
Jul 30, 2009 | 5.089 | 5.089 | 4.928 | 5.013 | 15,787 | +0.08(+1.55%) |
Jul 29, 2009 | 4.982 | 4.982 | 4.875 | 4.936 | 11,481 | -0.02(-0.46%) |
Jul 28, 2009 | 4.852 | 4.982 | 4.821 | 4.959 | 15,916 | +0.08(+1.73%) |
Jul 27, 2009 | 4.959 | 5.013 | 4.867 | 4.875 | 14,125 | -0.06(-1.24%) |
Jul 24, 2009 | 4.944 | 4.953 | 4.905 | 4.936 | 1,497 | -0.01(-0.16%) |
Jul 23, 2009 | 4.775 | 4.944 | 4.737 | 4.944 | 28,238 | +0.21(+4.37%) |
Jul 22, 2009 | 4.691 | 4.821 | 4.691 | 4.737 | 20,582 | +0.03(+0.65%) |
Jul 21, 2009 | 4.852 | 4.852 | 4.614 | 4.706 | 31,733 | +0.02(+0.49%) |
Jul 20, 2009 | 4.706 | 4.790 | 4.668 | 4.683 | 97,323 | +0.02(+0.33%) |
Jul 17, 2009 | 4.706 | 4.744 | 4.637 | 4.668 | 115,297 | -0.01(-0.17%) |
Jul 16, 2009 | 4.752 | 4.752 | 4.652 | 4.676 | 29,569 | -0.02(-0.32%) |
Jul 15, 2009 | 4.737 | 4.767 | 4.683 | 4.691 | 21,628 | +0.08(+1.66%) |
Jul 14, 2009 | 4.284 | 4.729 | 4.284 | 4.614 | 48,584 | +0.03(+0.67%) |
Jul 13, 2009 | 4.491 | 4.591 | 4.415 | 4.583 | 29,487 | +0.08(+1.70%) |
Jul 10, 2009 | 4.376 | 4.507 | 4.353 | 4.507 | 44,361 | +0.10(+2.26%) |
Jul 09, 2009 | 4.415 | 4.453 | 4.361 | 4.407 | 36,323 | -0.02(-0.52%) |
Jul 08, 2009 | 4.323 | 4.468 | 4.323 | 4.430 | 42,715 | -0.03(-0.69%) |
Jul 07, 2009 | 4.453 | 4.560 | 4.407 | 4.461 | 21,838 | -0.04(-0.85%) |
Jul 06, 2009 | 4.514 | 4.530 | 4.407 | 4.499 | 23,746 | -0.09(-2.00%) |
Jul 02, 2009 | 4.445 | 4.591 | 4.215 | 4.591 | 27,916 | +0.02(+0.34%) |
Jul 01, 2009 | 4.553 | 4.629 | 4.553 | 4.576 | 7,059 | +0.05(+1.02%) |
Jun 30, 2009 | 4.637 | 4.637 | 4.484 | 4.530 | 40,641 | -0.08(-1.83%) |
Jun 29, 2009 | 4.714 | 4.767 | 4.553 | 4.614 | 29,074 | -0.09(-1.95%) |
Jun 26, 2009 | 4.491 | 4.706 | 4.453 | 4.706 | 31,359 | +0.34(+7.72%) |
Jun 25, 2009 | 4.415 | 4.507 | 4.369 | 4.369 | 62,705 | -0.09(-2.06%) |
Jun 24, 2009 | 4.514 | 4.576 | 4.453 | 4.461 | 7,580 | -0.05(-1.19%) |
Jun 23, 2009 | 4.484 | 4.514 | 4.399 | 4.514 | 14,419 | +0.06(+1.38%) |
Jun 22, 2009 | 4.583 | 4.591 | 4.453 | 4.453 | 26,272 | -0.18(-3.97%) |
Jun 19, 2009 | 4.698 | 4.714 | 4.599 | 4.637 | 20,614 | -0.03(-0.66%) |
Jun 18, 2009 | 4.484 | 4.721 | 4.484 | 4.668 | 20,002 | +0.05(+0.99%) |
Jun 17, 2009 | 4.729 | 4.744 | 4.622 | 4.622 | 18,310 | -0.10(-2.11%) |
Jun 16, 2009 | 4.721 | 4.752 | 4.645 | 4.721 | 89,798 | +0.04(+0.82%) |
Jun 15, 2009 | 4.760 | 4.760 | 4.637 | 4.683 | 24,193 | -0.13(-2.71%) |
Jun 12, 2009 | 4.836 | 4.836 | 4.744 | 4.813 | 11,810 | -0.05(-0.95%) |
Jun 11, 2009 | 4.790 | 4.905 | 4.790 | 4.859 | 21,152 | +0.02(+0.32%) |
Jun 10, 2009 | 4.913 | 4.967 | 4.790 | 4.844 | 36,603 | -0.01(-0.16%) |
Jun 09, 2009 | 4.890 | 4.913 | 4.798 | 4.852 | 16,893 | +0.02(+0.32%) |
Jun 08, 2009 | 4.806 | 4.852 | 4.783 | 4.836 | 18,707 | +0.00(+0.00%) |
Jun 05, 2009 | 4.967 | 4.989 | 4.802 | 4.836 | 52,423 | -0.19(-3.81%) |
Jun 04, 2009 | 5.043 | 5.043 | 4.863 | 5.028 | 38,609 | +0.13(+2.66%) |
Jun 03, 2009 | 5.196 | 5.196 | 4.821 | 4.898 | 39,686 | -0.20(-3.91%) |
Jun 02, 2009 | 5.058 | 5.150 | 5.058 | 5.097 | 76,571 | +0.02(+0.45%) |