Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.020 | 5.140 | 4.970 | 4.980 | 30,320 | -0.04(-0.80%) |
Aug 28, 2009 | 5.150 | 5.170 | 5.000 | 5.020 | 31,523 | -0.03(-0.59%) |
Aug 27, 2009 | 4.950 | 5.064 | 4.854 | 5.050 | 21,304 | +0.05(+1.00%) |
Aug 26, 2009 | 5.000 | 5.010 | 4.950 | 5.000 | 21,644 | +0.01(+0.20%) |
Aug 25, 2009 | 5.030 | 5.130 | 4.920 | 4.990 | 45,401 | -0.03(-0.60%) |
Aug 24, 2009 | 5.000 | 5.050 | 4.990 | 5.020 | 37,864 | +0.02(+0.40%) |
Aug 21, 2009 | 4.990 | 5.000 | 4.860 | 5.000 | 48,585 | +0.03(+0.60%) |
Aug 20, 2009 | 5.290 | 5.290 | 4.890 | 4.970 | 61,166 | +0.02(+0.40%) |
Aug 19, 2009 | 4.880 | 5.030 | 4.760 | 4.950 | 67,567 | +0.08(+1.64%) |
Aug 18, 2009 | 4.910 | 4.930 | 4.700 | 4.870 | 53,732 | -0.09(-1.81%) |
Aug 17, 2009 | 4.910 | 5.000 | 4.800 | 4.960 | 59,141 | -0.04(-0.80%) |
Aug 14, 2009 | 5.170 | 5.200 | 4.890 | 5.000 | 38,192 | -0.19(-3.66%) |
Aug 13, 2009 | 5.240 | 5.250 | 5.030 | 5.190 | 52,474 | +0.05(+0.97%) |
Aug 12, 2009 | 5.150 | 5.250 | 4.850 | 5.140 | 49,351 | +0.09(+1.78%) |
Aug 11, 2009 | 5.220 | 5.220 | 4.880 | 5.050 | 58,287 | -0.17(-3.26%) |
Aug 10, 2009 | 5.070 | 5.220 | 5.010 | 5.220 | 51,387 | +0.21(+4.19%) |
Aug 07, 2009 | 5.080 | 5.080 | 4.730 | 5.010 | 60,540 | +0.03(+0.64%) |
Aug 06, 2009 | 5.050 | 5.087 | 4.900 | 4.978 | 33,980 | -0.11(-2.20%) |
Aug 05, 2009 | 5.240 | 5.300 | 5.020 | 5.090 | 49,277 | -0.09(-1.74%) |
Aug 04, 2009 | 5.360 | 5.360 | 5.166 | 5.180 | 47,870 | -0.21(-3.90%) |
Aug 03, 2009 | 5.400 | 5.480 | 5.350 | 5.390 | 56,968 | -0.01(-0.20%) |
Jul 31, 2009 | 5.350 | 5.440 | 5.260 | 5.401 | 30,458 | +0.05(+0.95%) |
Jul 30, 2009 | 5.320 | 5.419 | 5.220 | 5.350 | 29,436 | +0.06(+1.13%) |
Jul 29, 2009 | 5.450 | 5.450 | 5.200 | 5.290 | 25,921 | -0.19(-3.47%) |
Jul 28, 2009 | 5.410 | 5.480 | 5.230 | 5.480 | 31,078 | +0.04(+0.74%) |
Jul 27, 2009 | 5.380 | 5.450 | 5.260 | 5.440 | 38,418 | +0.15(+2.84%) |
Jul 24, 2009 | 5.200 | 5.470 | 5.200 | 5.290 | 36,156 | +0.06(+1.15%) |
Jul 23, 2009 | 5.050 | 5.320 | 5.050 | 5.230 | 42,246 | +0.18(+3.56%) |
Jul 22, 2009 | 5.040 | 5.070 | 5.000 | 5.050 | 30,538 | -0.08(-1.56%) |
Jul 21, 2009 | 5.050 | 5.130 | 4.995 | 5.130 | 37,473 | +0.08(+1.58%) |
Jul 20, 2009 | 4.970 | 5.050 | 4.930 | 5.050 | 49,704 | +0.08(+1.61%) |
Jul 17, 2009 | 4.990 | 5.020 | 4.870 | 4.970 | 26,072 | -0.06(-1.19%) |
Jul 16, 2009 | 4.980 | 5.080 | 4.920 | 5.030 | 51,078 | +0.07(+1.41%) |
Jul 15, 2009 | 4.840 | 5.000 | 4.840 | 4.960 | 40,019 | +0.16(+3.33%) |
Jul 14, 2009 | 4.720 | 4.830 | 4.600 | 4.800 | 53,935 | +0.13(+2.78%) |
Jul 13, 2009 | 4.690 | 4.690 | 4.440 | 4.670 | 92,301 | -0.11(-2.30%) |
Jul 10, 2009 | 4.870 | 4.870 | 4.630 | 4.780 | 55,533 | -0.06(-1.24%) |
Jul 09, 2009 | 4.880 | 4.900 | 4.520 | 4.840 | 28,996 | +0.04(+0.83%) |
Jul 08, 2009 | 4.870 | 4.880 | 4.560 | 4.800 | 77,029 | -0.05(-1.03%) |
Jul 07, 2009 | 4.740 | 4.923 | 4.710 | 4.850 | 40,277 | +0.05(+1.04%) |
Jul 06, 2009 | 4.800 | 4.822 | 4.590 | 4.800 | 48,101 | -0.10(-2.04%) |
Jul 02, 2009 | 4.830 | 4.954 | 4.730 | 4.900 | 68,878 | -0.03(-0.61%) |
Jul 01, 2009 | 4.750 | 4.990 | 4.710 | 4.930 | 59,738 | +0.28(+6.02%) |
Jun 30, 2009 | 4.650 | 4.670 | 4.600 | 4.650 | 32,224 | +0.04(+0.87%) |
Jun 29, 2009 | 4.500 | 4.640 | 4.500 | 4.610 | 33,804 | +0.07(+1.54%) |
Jun 26, 2009 | 4.540 | 4.670 | 4.470 | 4.540 | 54,179 | -0.05(-1.09%) |
Jun 25, 2009 | 4.510 | 4.630 | 4.510 | 4.590 | 49,560 | +0.04(+0.88%) |
Jun 24, 2009 | 4.500 | 4.740 | 4.500 | 4.550 | 63,154 | +0.03(+0.66%) |
Jun 23, 2009 | 4.550 | 4.670 | 4.520 | 4.520 | 84,618 | -0.01(-0.22%) |
Jun 22, 2009 | 4.700 | 4.700 | 4.440 | 4.530 | 168,572 | -0.30(-6.21%) |
Jun 19, 2009 | 5.030 | 5.050 | 4.690 | 4.830 | 101,794 | -0.09(-1.83%) |
Jun 18, 2009 | 4.900 | 5.060 | 4.900 | 4.920 | 43,809 | -0.03(-0.61%) |
Jun 17, 2009 | 4.950 | 4.980 | 4.810 | 4.950 | 92,438 | -0.01(-0.20%) |
Jun 16, 2009 | 5.070 | 5.090 | 4.900 | 4.960 | 58,540 | -0.03(-0.60%) |
Jun 15, 2009 | 5.100 | 5.130 | 4.950 | 4.990 | 92,084 | -0.16(-3.11%) |
Jun 12, 2009 | 5.060 | 5.150 | 5.000 | 5.150 | 58,424 | +0.12(+2.39%) |
Jun 11, 2009 | 5.060 | 5.150 | 4.900 | 5.030 | 46,023 | -0.03(-0.59%) |
Jun 10, 2009 | 5.130 | 5.130 | 4.950 | 5.060 | 67,099 | -0.04(-0.78%) |
Jun 09, 2009 | 5.020 | 5.110 | 5.020 | 5.100 | 24,383 | +0.11(+2.20%) |
Jun 08, 2009 | 5.000 | 5.080 | 4.923 | 4.990 | 36,899 | -0.01(-0.20%) |
Jun 05, 2009 | 5.080 | 5.130 | 4.900 | 5.000 | 49,509 | -0.07(-1.38%) |
Jun 04, 2009 | 4.980 | 5.080 | 4.890 | 5.070 | 31,977 | +0.05(+1.00%) |
Jun 03, 2009 | 5.000 | 5.100 | 4.900 | 5.020 | 126,360 | -0.10(-1.95%) |
Jun 02, 2009 | 5.440 | 5.600 | 4.800 | 5.120 | 508,302 | -0.36(-6.57%) |