Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.610 | 4.690 | 4.510 | 4.540 | 141,615 | -0.11(-2.37%) |
Aug 28, 2009 | 4.570 | 4.680 | 4.570 | 4.650 | 176,016 | +0.09(+1.97%) |
Aug 27, 2009 | 4.650 | 4.700 | 4.480 | 4.560 | 343,721 | -0.09(-1.94%) |
Aug 26, 2009 | 4.690 | 4.750 | 4.610 | 4.650 | 121,933 | -0.07(-1.48%) |
Aug 25, 2009 | 4.650 | 4.810 | 4.650 | 4.720 | 371,840 | +0.10(+2.16%) |
Aug 24, 2009 | 4.970 | 5.020 | 4.580 | 4.620 | 465,845 | -0.38(-7.60%) |
Aug 21, 2009 | 5.020 | 5.200 | 4.900 | 5.000 | 334,787 | +0.00(+0.00%) |
Aug 20, 2009 | 4.920 | 5.040 | 4.920 | 5.000 | 161,664 | +0.05(+1.01%) |
Aug 19, 2009 | 5.020 | 5.050 | 4.900 | 4.950 | 223,103 | -0.11(-2.17%) |
Aug 18, 2009 | 5.150 | 5.180 | 5.050 | 5.060 | 125,730 | -0.01(-0.20%) |
Aug 17, 2009 | 5.370 | 5.370 | 5.020 | 5.070 | 174,794 | -0.25(-4.70%) |
Aug 14, 2009 | 5.610 | 5.650 | 5.140 | 5.320 | 387,990 | -0.39(-6.83%) |
Aug 13, 2009 | 5.850 | 5.960 | 5.630 | 5.710 | 165,976 | -0.13(-2.23%) |
Aug 12, 2009 | 5.650 | 5.970 | 5.630 | 5.840 | 212,214 | +0.24(+4.29%) |
Aug 11, 2009 | 6.250 | 6.250 | 5.590 | 5.600 | 361,311 | -0.67(-10.69%) |
Aug 10, 2009 | 6.040 | 6.400 | 5.951 | 6.270 | 164,621 | +0.23(+3.81%) |
Aug 07, 2009 | 5.860 | 6.097 | 5.790 | 6.040 | 185,059 | +0.28(+4.86%) |
Aug 06, 2009 | 6.050 | 6.050 | 5.750 | 5.760 | 211,041 | -0.27(-4.48%) |
Aug 05, 2009 | 6.000 | 6.040 | 5.800 | 6.030 | 159,862 | -0.02(-0.33%) |
Aug 04, 2009 | 5.900 | 6.070 | 5.750 | 6.050 | 117,881 | +0.09(+1.51%) |
Aug 03, 2009 | 6.110 | 6.110 | 5.550 | 5.960 | 410,767 | -0.10(-1.65%) |
Jul 31, 2009 | 6.150 | 6.250 | 5.960 | 6.060 | 184,680 | -0.02(-0.33%) |
Jul 30, 2009 | 5.400 | 6.220 | 5.400 | 6.080 | 389,199 | +0.42(+7.42%) |
Jul 29, 2009 | 5.610 | 5.700 | 5.500 | 5.660 | 112,502 | +0.03(+0.53%) |
Jul 28, 2009 | 5.660 | 5.700 | 5.420 | 5.630 | 158,533 | -0.04(-0.71%) |
Jul 27, 2009 | 5.570 | 5.760 | 5.550 | 5.670 | 123,168 | +0.14(+2.53%) |
Jul 24, 2009 | 5.620 | 5.880 | 5.390 | 5.530 | 246,222 | -0.10(-1.78%) |
Jul 23, 2009 | 5.200 | 5.640 | 5.061 | 5.630 | 339,721 | +0.39(+7.44%) |
Jul 22, 2009 | 4.990 | 5.270 | 4.950 | 5.240 | 156,473 | +0.20(+3.97%) |
Jul 21, 2009 | 5.330 | 5.330 | 4.990 | 5.040 | 134,692 | -0.21(-4.00%) |
Jul 20, 2009 | 5.080 | 5.310 | 5.080 | 5.250 | 223,114 | +0.16(+3.14%) |
Jul 17, 2009 | 4.990 | 5.190 | 4.990 | 5.090 | 214,927 | +0.06(+1.19%) |
Jul 16, 2009 | 4.970 | 5.150 | 4.900 | 5.030 | 193,054 | +0.11(+2.24%) |
Jul 15, 2009 | 4.600 | 5.090 | 4.600 | 4.920 | 363,736 | +0.32(+6.96%) |
Jul 14, 2009 | 4.630 | 4.700 | 4.510 | 4.600 | 96,822 | -0.03(-0.65%) |
Jul 13, 2009 | 4.461 | 4.660 | 4.410 | 4.630 | 237,107 | +0.20(+4.51%) |
Jul 10, 2009 | 4.480 | 4.500 | 4.400 | 4.430 | 124,689 | -0.10(-2.21%) |
Jul 09, 2009 | 4.610 | 4.700 | 4.500 | 4.530 | 131,879 | -0.07(-1.52%) |
Jul 08, 2009 | 4.700 | 4.810 | 4.500 | 4.600 | 240,812 | -0.08(-1.71%) |
Jul 07, 2009 | 5.060 | 5.080 | 4.630 | 4.680 | 316,677 | -0.39(-7.69%) |
Jul 06, 2009 | 5.080 | 5.270 | 4.950 | 5.070 | 237,694 | -0.15(-2.87%) |
Jul 02, 2009 | 5.230 | 5.280 | 5.010 | 5.220 | 184,154 | -0.11(-2.06%) |
Jul 01, 2009 | 5.490 | 5.490 | 5.210 | 5.330 | 311,074 | -0.11(-2.02%) |
Jun 30, 2009 | 5.500 | 5.580 | 5.310 | 5.440 | 318,259 | +0.06(+1.12%) |
Jun 29, 2009 | 5.090 | 5.450 | 4.980 | 5.380 | 503,287 | +0.33(+6.53%) |
Jun 26, 2009 | 4.870 | 5.240 | 4.650 | 5.050 | 2,423,479 | +0.22(+4.55%) |
Jun 25, 2009 | 4.660 | 4.855 | 4.660 | 4.830 | 392,752 | +0.32(+7.10%) |
Jun 24, 2009 | 4.430 | 4.730 | 4.360 | 4.510 | 247,060 | +0.17(+3.92%) |
Jun 23, 2009 | 4.450 | 4.480 | 4.330 | 4.340 | 235,595 | -0.13(-2.91%) |
Jun 22, 2009 | 4.930 | 5.070 | 4.450 | 4.470 | 331,698 | -0.50(-10.06%) |
Jun 19, 2009 | 5.000 | 5.140 | 4.870 | 4.970 | 289,246 | +0.01(+0.20%) |
Jun 18, 2009 | 4.930 | 4.990 | 4.720 | 4.960 | 395,236 | -0.03(-0.60%) |
Jun 17, 2009 | 5.150 | 5.150 | 4.910 | 4.990 | 314,174 | -0.17(-3.29%) |
Jun 16, 2009 | 5.230 | 5.230 | 5.080 | 5.160 | 178,748 | -0.03(-0.58%) |
Jun 15, 2009 | 5.430 | 5.430 | 5.010 | 5.190 | 211,057 | -0.23(-4.24%) |
Jun 12, 2009 | 5.190 | 5.420 | 5.160 | 5.420 | 391,020 | +0.23(+4.43%) |
Jun 11, 2009 | 5.060 | 5.240 | 5.000 | 5.190 | 302,533 | +0.13(+2.57%) |
Jun 10, 2009 | 5.090 | 5.120 | 4.930 | 5.060 | 178,598 | -0.07(-1.36%) |
Jun 09, 2009 | 5.000 | 5.140 | 4.960 | 5.130 | 159,545 | +0.09(+1.79%) |
Jun 08, 2009 | 4.970 | 5.090 | 4.960 | 5.040 | 234,600 | -0.05(-0.98%) |
Jun 05, 2009 | 5.290 | 5.290 | 5.000 | 5.090 | 198,367 | -0.09(-1.74%) |
Jun 04, 2009 | 5.130 | 5.230 | 4.950 | 5.180 | 253,150 | +0.15(+2.98%) |
Jun 03, 2009 | 5.080 | 5.190 | 4.940 | 5.030 | 235,882 | -0.01(-0.20%) |
Jun 02, 2009 | 5.280 | 5.280 | 5.010 | 5.040 | 351,435 | -0.22(-4.18%) |