Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.951 | 4.951 | 4.675 | 4.714 | 164,430 | -0.24(-4.81%) |
Aug 28, 2009 | 5.125 | 5.125 | 4.900 | 4.951 | 284,049 | -0.11(-2.16%) |
Aug 27, 2009 | 5.080 | 5.112 | 4.887 | 5.061 | 298,091 | +0.05(+0.90%) |
Aug 26, 2009 | 4.958 | 5.016 | 4.919 | 5.016 | 75,744 | +0.01(+0.13%) |
Aug 25, 2009 | 5.009 | 5.074 | 4.932 | 5.009 | 69,763 | +0.01(+0.26%) |
Aug 24, 2009 | 5.048 | 5.106 | 4.945 | 4.996 | 110,522 | -0.06(-1.14%) |
Aug 21, 2009 | 5.157 | 5.176 | 4.919 | 5.054 | 147,333 | -0.06(-1.13%) |
Aug 20, 2009 | 5.041 | 5.138 | 5.041 | 5.112 | 106,044 | +0.00(+0.00%) |
Aug 19, 2009 | 5.254 | 5.254 | 4.996 | 5.112 | 95,239 | -0.13(-2.45%) |
Aug 18, 2009 | 5.189 | 5.331 | 5.171 | 5.241 | 98,876 | +0.13(+2.59%) |
Aug 17, 2009 | 5.331 | 5.331 | 5.029 | 5.109 | 144,335 | -0.32(-5.98%) |
Aug 14, 2009 | 5.324 | 5.466 | 5.279 | 5.434 | 137,139 | +0.16(+3.05%) |
Aug 13, 2009 | 5.138 | 5.305 | 5.112 | 5.273 | 125,632 | +0.17(+3.27%) |
Aug 12, 2009 | 5.131 | 5.209 | 5.067 | 5.106 | 72,747 | -0.03(-0.50%) |
Aug 11, 2009 | 5.222 | 5.279 | 5.067 | 5.131 | 104,013 | -0.08(-1.60%) |
Aug 10, 2009 | 5.209 | 5.241 | 5.106 | 5.215 | 103,044 | +0.06(+1.25%) |
Aug 07, 2009 | 5.215 | 5.273 | 5.093 | 5.151 | 101,066 | +0.03(+0.63%) |
Aug 06, 2009 | 5.453 | 5.543 | 4.906 | 5.119 | 251,242 | -0.33(-6.13%) |
Aug 05, 2009 | 5.498 | 5.607 | 5.350 | 5.453 | 149,636 | -0.06(-1.17%) |
Aug 04, 2009 | 5.543 | 5.620 | 5.453 | 5.517 | 136,589 | -0.04(-0.69%) |
Aug 03, 2009 | 5.414 | 5.575 | 5.344 | 5.556 | 215,189 | +0.25(+4.73%) |
Jul 31, 2009 | 5.241 | 5.350 | 5.164 | 5.305 | 128,969 | +0.12(+2.26%) |
Jul 30, 2009 | 5.222 | 5.305 | 5.144 | 5.188 | 265,291 | +0.10(+2.00%) |
Jul 29, 2009 | 5.299 | 5.299 | 4.906 | 5.086 | 243,205 | -0.24(-4.47%) |
Jul 28, 2009 | 5.189 | 5.433 | 5.144 | 5.324 | 157,710 | +0.04(+0.73%) |
Jul 27, 2009 | 5.234 | 5.344 | 5.138 | 5.286 | 255,581 | +0.17(+3.40%) |
Jul 24, 2009 | 4.894 | 5.144 | 4.668 | 5.112 | 1,244 | +0.22(+4.47%) |
Jul 23, 2009 | 4.823 | 4.951 | 4.816 | 4.894 | 206,803 | +0.07(+1.47%) |
Jul 22, 2009 | 4.958 | 4.958 | 4.739 | 4.823 | 223,703 | -0.14(-2.72%) |
Jul 21, 2009 | 4.945 | 5.016 | 4.688 | 4.958 | 203,850 | +0.05(+0.92%) |
Jul 20, 2009 | 4.836 | 4.937 | 4.726 | 4.913 | 247,328 | +0.16(+3.38%) |
Jul 17, 2009 | 4.694 | 4.900 | 4.498 | 4.752 | 201,808 | +0.07(+1.51%) |
Jul 16, 2009 | 4.656 | 4.759 | 4.527 | 4.681 | 209,579 | +0.06(+1.39%) |
Jul 15, 2009 | 4.366 | 4.688 | 4.366 | 4.617 | 376,870 | +0.27(+6.21%) |
Jul 14, 2009 | 4.167 | 4.366 | 4.103 | 4.347 | 114,723 | +0.25(+6.12%) |
Jul 13, 2009 | 3.968 | 4.141 | 3.910 | 4.096 | 111,294 | +0.06(+1.43%) |
Jul 10, 2009 | 3.987 | 4.115 | 3.929 | 4.038 | 75,420 | -0.01(-0.32%) |
Jul 09, 2009 | 3.916 | 4.135 | 3.839 | 4.051 | 204,119 | +0.18(+4.65%) |
Jul 08, 2009 | 3.980 | 3.993 | 3.755 | 3.871 | 330,803 | -0.09(-2.27%) |
Jul 07, 2009 | 4.019 | 4.244 | 3.910 | 3.961 | 250,140 | -0.10(-2.53%) |
Jul 06, 2009 | 4.090 | 4.251 | 3.890 | 4.064 | 219,422 | -0.19(-4.39%) |
Jul 02, 2009 | 4.251 | 4.251 | 4.045 | 4.251 | 199,477 | +0.00(+0.00%) |
Jul 01, 2009 | 4.321 | 4.405 | 4.199 | 4.251 | 166,671 | +0.03(+0.76%) |
Jun 30, 2009 | 4.546 | 4.546 | 4.083 | 4.218 | 296,555 | -0.19(-4.23%) |
Jun 29, 2009 | 4.418 | 4.488 | 4.199 | 4.405 | 225,297 | +0.08(+1.78%) |
Jun 26, 2009 | 4.244 | 4.366 | 4.128 | 4.328 | 291,418 | +0.12(+2.90%) |
Jun 25, 2009 | 4.148 | 4.288 | 4.128 | 4.206 | 225,141 | +0.06(+1.55%) |
Jun 24, 2009 | 3.987 | 4.289 | 3.897 | 4.141 | 245,145 | +0.28(+7.15%) |
Jun 23, 2009 | 3.916 | 4.077 | 3.833 | 3.865 | 237,010 | +0.01(+0.17%) |
Jun 22, 2009 | 4.186 | 4.206 | 3.852 | 3.858 | 298,992 | -0.41(-9.64%) |
Jun 19, 2009 | 4.263 | 4.488 | 4.231 | 4.270 | 455,336 | +0.04(+0.91%) |
Jun 18, 2009 | 4.199 | 4.321 | 4.038 | 4.231 | 369,340 | +0.06(+1.54%) |
Jun 17, 2009 | 4.199 | 4.302 | 3.800 | 4.167 | 331,123 | +0.05(+1.25%) |
Jun 16, 2009 | 4.186 | 4.341 | 4.025 | 4.115 | 396,066 | -0.07(-1.69%) |
Jun 15, 2009 | 4.411 | 4.411 | 4.103 | 4.186 | 317,194 | -0.23(-5.24%) |
Jun 12, 2009 | 4.533 | 4.546 | 4.341 | 4.418 | 272,675 | -0.12(-2.55%) |
Jun 11, 2009 | 4.649 | 4.649 | 4.418 | 4.533 | 262,355 | -0.05(-1.12%) |
Jun 10, 2009 | 4.694 | 4.714 | 4.527 | 4.585 | 164,306 | +0.01(+0.14%) |
Jun 09, 2009 | 4.598 | 4.662 | 4.501 | 4.578 | 316,728 | +0.10(+2.15%) |
Jun 08, 2009 | 4.463 | 4.604 | 4.418 | 4.482 | 382,162 | -0.14(-2.92%) |
Jun 05, 2009 | 4.675 | 4.855 | 4.508 | 4.617 | 360,454 | -0.02(-0.42%) |
Jun 04, 2009 | 4.887 | 4.900 | 4.598 | 4.636 | 397,273 | -0.24(-4.88%) |
Jun 03, 2009 | 4.971 | 4.971 | 4.617 | 4.874 | 288,283 | -0.14(-2.82%) |
Jun 02, 2009 | 5.176 | 5.254 | 5.016 | 5.016 | 246,221 | -0.10(-1.89%) |