Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.610 | 5.610 | 5.220 | 5.450 | 33,158 | -0.14(-2.50%) |
Aug 28, 2009 | 5.590 | 5.690 | 5.380 | 5.590 | 63,710 | +0.19(+3.52%) |
Aug 27, 2009 | 5.450 | 5.550 | 5.110 | 5.400 | 30,995 | -0.01(-0.18%) |
Aug 26, 2009 | 5.450 | 5.700 | 5.370 | 5.410 | 44,124 | +0.01(+0.19%) |
Aug 25, 2009 | 5.300 | 5.700 | 5.300 | 5.400 | 83,625 | +0.00(+0.00%) |
Aug 24, 2009 | 5.390 | 5.940 | 5.140 | 5.400 | 289,277 | +0.29(+5.67%) |
Aug 21, 2009 | 4.980 | 5.270 | 4.980 | 5.110 | 82,463 | +0.20(+4.08%) |
Aug 20, 2009 | 4.770 | 5.030 | 4.770 | 4.910 | 76,011 | +0.14(+2.94%) |
Aug 19, 2009 | 4.715 | 4.770 | 4.520 | 4.770 | 22,017 | +0.03(+0.63%) |
Aug 18, 2009 | 4.680 | 4.740 | 4.590 | 4.740 | 35,507 | -0.03(-0.63%) |
Aug 17, 2009 | 4.770 | 4.870 | 4.660 | 4.770 | 15,329 | -0.17(-3.44%) |
Aug 14, 2009 | 5.030 | 5.100 | 4.790 | 4.940 | 41,142 | -0.08(-1.59%) |
Aug 13, 2009 | 5.040 | 5.080 | 4.920 | 5.020 | 10,600 | -0.08(-1.57%) |
Aug 12, 2009 | 5.100 | 5.100 | 4.950 | 5.100 | 11,957 | +0.00(+0.00%) |
Aug 11, 2009 | 4.800 | 5.200 | 4.800 | 5.100 | 76,254 | +0.20(+4.08%) |
Aug 10, 2009 | 5.020 | 5.020 | 4.790 | 4.900 | 37,162 | -0.16(-3.16%) |
Aug 07, 2009 | 4.960 | 5.110 | 4.960 | 5.060 | 42,799 | +0.16(+3.31%) |
Aug 06, 2009 | 4.890 | 4.950 | 4.790 | 4.898 | 64,085 | +0.15(+3.12%) |
Aug 05, 2009 | 4.660 | 4.750 | 4.660 | 4.750 | 13,486 | +0.08(+1.81%) |
Aug 04, 2009 | 4.420 | 4.750 | 4.340 | 4.665 | 42,716 | +0.09(+1.86%) |
Aug 03, 2009 | 4.800 | 4.810 | 4.540 | 4.580 | 32,753 | -0.09(-1.93%) |
Jul 31, 2009 | 4.620 | 4.730 | 4.470 | 4.670 | 25,285 | +0.13(+2.86%) |
Jul 30, 2009 | 4.650 | 4.763 | 4.530 | 4.540 | 20,871 | -0.00(-0.07%) |
Jul 29, 2009 | 4.330 | 4.578 | 4.260 | 4.543 | 12,642 | +0.20(+4.68%) |
Jul 28, 2009 | 4.320 | 4.420 | 4.290 | 4.340 | 3,324 | +0.10(+2.36%) |
Jul 27, 2009 | 4.520 | 4.540 | 4.220 | 4.240 | 13,360 | -0.14(-3.20%) |
Jul 24, 2009 | 4.640 | 4.690 | 4.380 | 4.380 | 700 | -0.22(-4.78%) |
Jul 23, 2009 | 4.770 | 4.840 | 4.540 | 4.600 | 70,440 | -0.10(-2.13%) |
Jul 22, 2009 | 4.370 | 4.700 | 4.310 | 4.700 | 41,000 | +0.40(+9.30%) |
Jul 21, 2009 | 4.470 | 4.490 | 4.300 | 4.300 | 10,277 | -0.20(-4.44%) |
Jul 20, 2009 | 4.320 | 4.500 | 4.280 | 4.500 | 32,581 | +0.16(+3.69%) |
Jul 17, 2009 | 4.460 | 4.480 | 4.150 | 4.340 | 64,905 | -0.14(-3.13%) |
Jul 16, 2009 | 3.780 | 4.480 | 3.730 | 4.480 | 88,230 | +0.35(+8.47%) |
Jul 15, 2009 | 4.210 | 4.390 | 4.050 | 4.130 | 63,884 | +0.03(+0.73%) |
Jul 14, 2009 | 3.970 | 4.140 | 3.970 | 4.100 | 9,359 | +0.26(+6.77%) |
Jul 13, 2009 | 3.980 | 4.200 | 3.840 | 3.840 | 33,837 | -0.15(-3.76%) |
Jul 10, 2009 | 3.660 | 4.000 | 3.660 | 3.990 | 20,149 | +0.23(+6.12%) |
Jul 09, 2009 | 3.940 | 4.000 | 3.760 | 3.760 | 25,300 | -0.27(-6.70%) |
Jul 08, 2009 | 4.570 | 4.570 | 3.940 | 4.030 | 50,528 | -0.45(-10.04%) |
Jul 07, 2009 | 4.250 | 4.480 | 4.250 | 4.480 | 28,507 | +0.27(+6.41%) |
Jul 06, 2009 | 4.080 | 4.250 | 3.940 | 4.210 | 19,075 | +0.03(+0.72%) |
Jul 02, 2009 | 4.310 | 4.310 | 4.150 | 4.180 | 38,351 | -0.32(-7.11%) |
Jul 01, 2009 | 4.650 | 4.780 | 4.460 | 4.500 | 104,467 | -0.19(-4.05%) |
Jun 30, 2009 | 4.320 | 4.690 | 4.150 | 4.690 | 77,225 | +0.44(+10.35%) |
Jun 29, 2009 | 4.110 | 4.330 | 4.080 | 4.250 | 48,556 | +0.23(+5.72%) |
Jun 26, 2009 | 4.100 | 4.190 | 3.940 | 4.020 | 12,900 | -0.03(-0.74%) |
Jun 25, 2009 | 3.980 | 4.120 | 3.940 | 4.050 | 14,042 | +0.06(+1.50%) |
Jun 24, 2009 | 3.680 | 4.080 | 3.680 | 3.990 | 36,622 | +0.19(+5.00%) |
Jun 23, 2009 | 3.900 | 3.900 | 3.560 | 3.800 | 227,007 | -0.16(-4.04%) |
Jun 22, 2009 | 4.000 | 4.110 | 3.760 | 3.960 | 129,083 | -0.05(-1.25%) |
Jun 19, 2009 | 4.060 | 4.100 | 4.000 | 4.010 | 56,950 | -0.04(-0.99%) |
Jun 18, 2009 | 4.060 | 4.060 | 4.020 | 4.050 | 45,200 | -0.08(-2.02%) |
Jun 17, 2009 | 4.370 | 4.370 | 4.010 | 4.133 | 25,060 | -0.16(-3.65%) |
Jun 16, 2009 | 4.030 | 4.750 | 4.030 | 4.290 | 61,349 | +0.20(+4.94%) |
Jun 15, 2009 | 4.320 | 4.360 | 3.940 | 4.088 | 30,733 | -0.33(-7.51%) |
Jun 12, 2009 | 4.600 | 4.690 | 4.360 | 4.420 | 54,727 | +0.08(+1.84%) |
Jun 11, 2009 | 4.470 | 4.470 | 4.010 | 4.340 | 58,940 | -0.02(-0.46%) |
Jun 10, 2009 | 4.560 | 4.740 | 4.010 | 4.360 | 98,369 | -0.15(-3.33%) |
Jun 09, 2009 | 4.620 | 4.640 | 4.400 | 4.510 | 54,441 | -0.03(-0.66%) |
Jun 08, 2009 | 4.800 | 4.900 | 4.530 | 4.540 | 70,765 | -0.17(-3.58%) |
Jun 05, 2009 | 4.800 | 4.950 | 4.590 | 4.708 | 203,750 | +0.06(+1.26%) |
Jun 04, 2009 | 4.840 | 4.940 | 4.510 | 4.650 | 76,475 | +0.00(+0.00%) |
Jun 03, 2009 | 4.760 | 4.900 | 4.500 | 4.650 | 74,418 | +0.05(+1.09%) |
Jun 02, 2009 | 4.110 | 4.600 | 4.100 | 4.600 | 255,111 | +0.12(+2.68%) |