Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.150 | 6.018 | 4.883 | 5.789 | 121,677 | +0.78(+15.62%) |
Aug 28, 2009 | 4.769 | 5.007 | 4.721 | 5.007 | 78,211 | +0.24(+5.00%) |
Aug 27, 2009 | 4.969 | 4.988 | 4.750 | 4.769 | 57,786 | -0.22(-4.40%) |
Aug 26, 2009 | 5.169 | 5.169 | 4.969 | 4.988 | 23,890 | -0.15(-2.97%) |
Aug 25, 2009 | 5.131 | 5.198 | 5.063 | 5.141 | 64,506 | +0.16(+3.26%) |
Aug 24, 2009 | 4.721 | 5.150 | 4.721 | 4.978 | 76,489 | +0.23(+4.82%) |
Aug 21, 2009 | 4.740 | 4.816 | 4.664 | 4.750 | 16,885 | -0.06(-1.19%) |
Aug 20, 2009 | 4.873 | 4.883 | 4.778 | 4.807 | 5,048 | +0.04(+0.80%) |
Aug 19, 2009 | 4.883 | 4.883 | 4.702 | 4.769 | 40,156 | -0.19(-3.85%) |
Aug 18, 2009 | 4.492 | 4.997 | 4.482 | 4.959 | 33,226 | +0.47(+10.40%) |
Aug 17, 2009 | 4.549 | 4.549 | 4.339 | 4.492 | 49,311 | -0.10(-2.26%) |
Aug 14, 2009 | 4.378 | 4.606 | 4.360 | 4.596 | 80,621 | +0.21(+4.76%) |
Aug 13, 2009 | 4.349 | 4.462 | 4.282 | 4.387 | 38,843 | +0.22(+5.26%) |
Aug 12, 2009 | 4.282 | 4.282 | 4.101 | 4.168 | 29,052 | -0.10(-2.23%) |
Aug 11, 2009 | 4.263 | 4.292 | 4.120 | 4.263 | 47,211 | +0.00(+0.00%) |
Aug 10, 2009 | 3.977 | 4.435 | 3.977 | 4.263 | 61,878 | +0.22(+5.42%) |
Aug 07, 2009 | 3.815 | 4.044 | 3.815 | 4.044 | 68,508 | +0.28(+7.34%) |
Aug 06, 2009 | 3.805 | 3.987 | 3.681 | 3.767 | 124,952 | -0.05(-1.25%) |
Aug 05, 2009 | 3.901 | 3.929 | 3.805 | 3.815 | 297,735 | -0.02(-0.50%) |
Aug 04, 2009 | 3.815 | 4.034 | 3.805 | 3.834 | 297,785 | +0.08(+2.03%) |
Aug 03, 2009 | 3.863 | 3.939 | 3.748 | 3.758 | 72,548 | +0.00(+0.00%) |
Jul 31, 2009 | 3.796 | 3.824 | 3.758 | 3.758 | 41,008 | +0.00(+0.00%) |
Jul 30, 2009 | 3.815 | 3.843 | 3.662 | 3.758 | 86,187 | -0.01(-0.25%) |
Jul 29, 2009 | 3.786 | 3.815 | 3.653 | 3.767 | 217,837 | -0.01(-0.25%) |
Jul 28, 2009 | 3.815 | 3.843 | 3.777 | 3.777 | 29,198 | -0.02(-0.50%) |
Jul 27, 2009 | 3.834 | 4.273 | 3.786 | 3.796 | 71,743 | -0.00(-0.02%) |
Jul 24, 2009 | 3.834 | 3.910 | 3.796 | 3.797 | 26,859 | -0.01(-0.23%) |
Jul 23, 2009 | 3.805 | 3.815 | 3.767 | 3.805 | 61,365 | +0.00(+0.00%) |
Jul 22, 2009 | 3.777 | 3.815 | 3.719 | 3.805 | 49,191 | +0.06(+1.53%) |
Jul 21, 2009 | 3.748 | 3.863 | 3.719 | 3.748 | 91,417 | -0.01(-0.25%) |
Jul 20, 2009 | 3.953 | 3.953 | 3.729 | 3.758 | 26,885 | -0.01(-0.25%) |
Jul 17, 2009 | 3.853 | 3.853 | 3.729 | 3.767 | 22,180 | +0.01(+0.25%) |
Jul 16, 2009 | 3.767 | 3.853 | 3.748 | 3.758 | 58,649 | -0.02(-0.50%) |
Jul 15, 2009 | 3.758 | 3.891 | 3.758 | 3.777 | 49,560 | +0.02(+0.51%) |
Jul 14, 2009 | 3.767 | 3.805 | 3.700 | 3.758 | 47,341 | -0.07(-1.75%) |
Jul 13, 2009 | 3.815 | 3.853 | 3.748 | 3.824 | 22,538 | +0.01(+0.25%) |
Jul 10, 2009 | 3.863 | 3.958 | 3.805 | 3.815 | 12,105 | -0.06(-1.48%) |
Jul 09, 2009 | 3.958 | 3.958 | 3.853 | 3.872 | 15,319 | -0.09(-2.17%) |
Jul 08, 2009 | 3.958 | 3.987 | 3.958 | 3.958 | 22,003 | -0.05(-1.19%) |
Jul 07, 2009 | 4.149 | 4.149 | 3.958 | 4.006 | 17,774 | -0.06(-1.41%) |
Jul 06, 2009 | 4.139 | 4.139 | 3.958 | 4.063 | 11,410 | +0.01(+0.24%) |
Jul 02, 2009 | 4.053 | 4.244 | 3.987 | 4.053 | 5,753 | +0.01(+0.24%) |
Jul 01, 2009 | 4.053 | 4.058 | 3.865 | 4.044 | 22,249 | -0.01(-0.24%) |
Jun 30, 2009 | 4.158 | 4.168 | 3.929 | 4.053 | 50,209 | -0.16(-3.85%) |
Jun 29, 2009 | 4.339 | 4.339 | 4.215 | 4.215 | 8,288 | -0.10(-2.43%) |
Jun 26, 2009 | 4.168 | 4.425 | 4.072 | 4.320 | 21,483 | +0.24(+5.85%) |
Jun 25, 2009 | 4.215 | 4.244 | 4.044 | 4.082 | 10,097 | -0.13(-3.18%) |
Jun 24, 2009 | 4.349 | 4.444 | 4.215 | 4.215 | 3,072 | -0.01(-0.23%) |
Jun 23, 2009 | 4.378 | 4.378 | 4.225 | 4.225 | 2,193 | -0.17(-3.90%) |
Jun 22, 2009 | 4.692 | 4.692 | 4.339 | 4.397 | 5,583 | -0.31(-6.68%) |
Jun 19, 2009 | 4.759 | 4.769 | 4.673 | 4.711 | 4,525 | +0.12(+2.70%) |
Jun 18, 2009 | 4.502 | 4.628 | 4.425 | 4.587 | 3,040 | +0.01(+0.21%) |
Jun 17, 2009 | 4.528 | 4.654 | 4.416 | 4.578 | 15,013 | -0.03(-0.62%) |
Jun 16, 2009 | 4.759 | 4.769 | 4.606 | 4.606 | 16,425 | -0.26(-5.29%) |
Jun 15, 2009 | 4.950 | 5.045 | 4.730 | 4.864 | 23,727 | -0.09(-1.73%) |
Jun 12, 2009 | 4.969 | 5.722 | 4.950 | 4.950 | 22,325 | -0.11(-2.26%) |
Jun 11, 2009 | 4.988 | 5.064 | 4.921 | 5.064 | 16,022 | +0.28(+5.78%) |
Jun 10, 2009 | 4.969 | 4.969 | 4.788 | 4.788 | 11,123 | -0.22(-4.38%) |
Jun 09, 2009 | 4.931 | 5.026 | 4.931 | 5.007 | 13,129 | -0.04(-0.76%) |
Jun 08, 2009 | 5.045 | 5.074 | 4.854 | 5.045 | 10,212 | +0.11(+2.32%) |
Jun 05, 2009 | 4.797 | 5.312 | 4.578 | 4.931 | 19,620 | -0.07(-1.34%) |
Jun 04, 2009 | 4.511 | 4.997 | 4.387 | 4.997 | 27,955 | +0.39(+8.49%) |
Jun 03, 2009 | 4.521 | 4.750 | 4.511 | 4.606 | 11,638 | +0.08(+1.68%) |
Jun 02, 2009 | 4.778 | 4.937 | 4.387 | 4.530 | 34,675 | -0.35(-7.23%) |