Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.440 | 4.564 | 4.433 | 4.542 | 5,316 | +0.10(+2.28%) |
Aug 28, 2009 | 4.556 | 4.556 | 4.440 | 4.440 | 3,846 | -0.01(-0.16%) |
Aug 27, 2009 | 4.440 | 4.564 | 4.440 | 4.448 | 8,396 | -0.12(-2.54%) |
Aug 26, 2009 | 4.636 | 4.636 | 4.491 | 4.564 | 6,198 | -0.07(-1.41%) |
Aug 25, 2009 | 4.614 | 4.629 | 4.564 | 4.629 | 960 | +0.14(+3.06%) |
Aug 24, 2009 | 4.600 | 4.708 | 4.491 | 4.491 | 2,581 | -0.14(-3.12%) |
Aug 21, 2009 | 4.614 | 4.636 | 4.600 | 4.636 | 3,625 | -0.09(-1.99%) |
Aug 20, 2009 | 4.658 | 4.926 | 4.636 | 4.730 | 6,696 | +0.13(+2.83%) |
Aug 19, 2009 | 4.513 | 4.661 | 4.498 | 4.600 | 3,677 | +0.10(+2.25%) |
Aug 18, 2009 | 4.527 | 4.564 | 4.498 | 4.498 | 12,055 | +0.00(+0.00%) |
Aug 17, 2009 | 4.527 | 4.564 | 4.498 | 4.498 | 9,681 | -0.04(-0.80%) |
Aug 14, 2009 | 4.998 | 4.998 | 4.498 | 4.535 | 11,045 | -0.41(-8.35%) |
Aug 13, 2009 | 4.585 | 4.947 | 4.578 | 4.947 | 7,520 | +0.35(+7.56%) |
Aug 12, 2009 | 4.600 | 4.600 | 4.600 | 4.600 | 314 | -0.01(-0.16%) |
Aug 11, 2009 | 4.440 | 4.607 | 4.440 | 4.607 | 10,629 | +0.09(+2.05%) |
Aug 10, 2009 | 4.498 | 4.527 | 4.455 | 4.514 | 3,090 | +0.06(+1.33%) |
Aug 07, 2009 | 4.527 | 4.545 | 4.440 | 4.455 | 16,058 | -0.07(-1.60%) |
Aug 06, 2009 | 4.549 | 4.600 | 4.491 | 4.527 | 23,485 | -0.14(-2.95%) |
Aug 05, 2009 | 4.636 | 4.774 | 4.585 | 4.665 | 10,734 | -0.01(-0.31%) |
Aug 04, 2009 | 4.897 | 4.918 | 4.440 | 4.679 | 34,627 | -0.19(-3.87%) |
Aug 03, 2009 | 4.622 | 5.010 | 4.622 | 4.868 | 17,876 | +0.26(+5.66%) |
Jul 31, 2009 | 4.607 | 4.607 | 4.556 | 4.607 | 8,283 | +0.03(+0.63%) |
Jul 30, 2009 | 4.600 | 4.600 | 4.564 | 4.578 | 6,783 | +0.13(+2.93%) |
Jul 29, 2009 | 4.636 | 4.636 | 4.448 | 4.448 | 6,074 | -0.17(-3.76%) |
Jul 28, 2009 | 4.346 | 4.622 | 4.303 | 4.622 | 12,858 | +0.28(+6.33%) |
Jul 27, 2009 | 4.708 | 4.824 | 4.346 | 4.346 | 100,680 | -0.25(-5.51%) |
Jul 24, 2009 | 4.600 | 4.600 | 4.600 | 4.600 | 138 | -0.09(-1.95%) |
Jul 23, 2009 | 4.708 | 4.708 | 4.527 | 4.691 | 1,062 | +0.10(+2.15%) |
Jul 22, 2009 | 4.346 | 4.708 | 4.317 | 4.593 | 51,179 | +0.21(+4.79%) |
Jul 21, 2009 | 3.962 | 4.462 | 3.962 | 4.382 | 22,394 | +0.41(+10.40%) |
Jul 20, 2009 | 3.796 | 4.122 | 3.796 | 3.970 | 6,741 | -0.04(-1.08%) |
Jul 17, 2009 | 4.085 | 4.257 | 3.933 | 4.013 | 8,724 | -0.26(-6.10%) |
Jul 15, 2009 | 4.028 | 4.274 | 4.274 | 4.274 | 2,484 | +0.14(+3.33%) |
Jul 14, 2009 | 3.975 | 4.288 | 3.933 | 4.136 | 6,041 | +0.20(+5.16%) |
Jul 13, 2009 | 3.832 | 4.035 | 3.817 | 3.933 | 3,003 | +0.08(+2.07%) |
Jul 10, 2009 | 3.919 | 4.129 | 3.694 | 3.854 | 6,485 | -0.07(-1.85%) |
Jul 09, 2009 | 4.093 | 4.093 | 3.926 | 3.926 | 3,407 | -0.17(-4.07%) |
Jul 08, 2009 | 4.049 | 4.114 | 4.006 | 4.093 | 1,242 | -0.01(-0.35%) |
Jul 07, 2009 | 3.999 | 4.129 | 3.999 | 4.107 | 2,899 | +0.01(+0.35%) |
Jul 06, 2009 | 4.201 | 4.223 | 4.056 | 4.093 | 3,560 | +0.01(+0.36%) |
Jul 02, 2009 | 4.216 | 4.223 | 4.056 | 4.078 | 2,899 | -0.14(-3.43%) |
Jul 01, 2009 | 4.223 | 4.223 | 4.223 | 4.223 | 138 | -0.14(-3.32%) |
Jun 30, 2009 | 4.165 | 4.462 | 4.041 | 4.368 | 39,924 | +0.02(+0.50%) |
Jun 29, 2009 | 4.274 | 4.346 | 4.165 | 4.346 | 6,742 | +0.07(+1.69%) |
Jun 26, 2009 | 4.477 | 4.491 | 3.999 | 4.274 | 31,592 | -0.12(-2.80%) |
Jun 25, 2009 | 4.484 | 4.484 | 4.397 | 4.397 | 414 | +0.20(+4.66%) |
Jun 24, 2009 | 4.440 | 4.484 | 4.165 | 4.201 | 4,528 | -0.29(-6.45%) |
Jun 23, 2009 | 4.201 | 4.527 | 4.132 | 4.491 | 15,758 | +0.30(+7.27%) |
Jun 22, 2009 | 4.564 | 4.564 | 4.093 | 4.187 | 32,745 | -0.32(-7.07%) |
Jun 19, 2009 | 4.506 | 4.506 | 4.346 | 4.506 | 4,910 | +0.07(+1.63%) |
Jun 18, 2009 | 4.267 | 4.506 | 4.267 | 4.433 | 5,397 | +0.17(+4.08%) |
Jun 17, 2009 | 4.339 | 4.419 | 4.238 | 4.259 | 2,359 | -0.29(-6.37%) |
Jun 16, 2009 | 4.368 | 4.564 | 4.346 | 4.549 | 9,883 | +0.07(+1.45%) |
Jun 15, 2009 | 4.600 | 4.600 | 4.346 | 4.484 | 10,403 | -0.17(-3.58%) |
Jun 12, 2009 | 4.607 | 4.672 | 4.346 | 4.650 | 2,190 | +0.16(+3.55%) |
Jun 11, 2009 | 4.578 | 4.708 | 4.346 | 4.491 | 6,609 | -0.00(-0.02%) |
Jun 10, 2009 | 4.701 | 4.701 | 4.238 | 4.492 | 6,767 | +0.17(+3.87%) |
Jun 09, 2009 | 4.303 | 4.390 | 4.238 | 4.324 | 9,166 | +0.09(+2.05%) |
Jun 08, 2009 | 4.281 | 4.303 | 4.238 | 4.238 | 6,273 | -0.03(-0.68%) |
Jun 05, 2009 | 4.310 | 4.310 | 4.238 | 4.267 | 8,590 | +0.04(+0.86%) |
Jun 04, 2009 | 4.165 | 4.230 | 4.165 | 4.230 | 2,341 | +0.04(+1.04%) |
Jun 03, 2009 | 4.223 | 4.223 | 4.006 | 4.187 | 8,000 | -0.06(-1.51%) |
Jun 02, 2009 | 4.252 | 4.252 | 4.209 | 4.251 | 7,699 | -0.02(-0.53%) |