Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.730 | 4.730 | 4.440 | 4.550 | 194,784 | -0.25(-5.21%) |
Aug 28, 2009 | 4.880 | 5.110 | 4.790 | 4.800 | 243,865 | -0.21(-4.19%) |
Aug 27, 2009 | 4.870 | 5.010 | 4.700 | 5.010 | 167,288 | +0.12(+2.45%) |
Aug 26, 2009 | 4.890 | 4.980 | 4.770 | 4.890 | 244,519 | -0.02(-0.41%) |
Aug 25, 2009 | 4.910 | 4.980 | 4.790 | 4.910 | 189,996 | +0.01(+0.20%) |
Aug 24, 2009 | 4.850 | 4.960 | 4.760 | 4.900 | 173,023 | +0.05(+1.03%) |
Aug 21, 2009 | 4.820 | 4.900 | 4.710 | 4.850 | 389,480 | +0.10(+2.11%) |
Aug 20, 2009 | 4.750 | 4.820 | 4.610 | 4.750 | 225,879 | +0.00(+0.00%) |
Aug 19, 2009 | 4.570 | 4.770 | 4.550 | 4.750 | 233,354 | +0.09(+1.93%) |
Aug 18, 2009 | 4.670 | 4.730 | 4.610 | 4.660 | 181,587 | +0.00(+0.00%) |
Aug 17, 2009 | 4.650 | 4.680 | 4.550 | 4.660 | 83,726 | -0.10(-2.10%) |
Aug 14, 2009 | 4.880 | 4.880 | 4.620 | 4.760 | 144,565 | -0.14(-2.86%) |
Aug 13, 2009 | 4.830 | 4.910 | 4.560 | 4.900 | 229,526 | +0.09(+1.87%) |
Aug 12, 2009 | 4.580 | 4.860 | 4.580 | 4.810 | 243,580 | +0.22(+4.79%) |
Aug 11, 2009 | 4.720 | 4.750 | 4.500 | 4.590 | 111,574 | -0.16(-3.37%) |
Aug 10, 2009 | 4.620 | 4.760 | 4.620 | 4.750 | 75,684 | +0.08(+1.71%) |
Aug 07, 2009 | 4.620 | 4.750 | 4.480 | 4.670 | 179,936 | +0.15(+3.32%) |
Aug 06, 2009 | 4.600 | 4.600 | 4.400 | 4.520 | 86,958 | -0.04(-0.88%) |
Aug 05, 2009 | 4.740 | 4.750 | 4.480 | 4.560 | 143,686 | -0.19(-4.00%) |
Aug 04, 2009 | 4.510 | 4.750 | 4.490 | 4.750 | 155,370 | +0.19(+4.17%) |
Aug 03, 2009 | 4.490 | 4.560 | 4.310 | 4.560 | 819,269 | +0.13(+2.93%) |
Jul 31, 2009 | 4.490 | 4.520 | 4.250 | 4.430 | 209,594 | -0.09(-1.99%) |
Jul 30, 2009 | 4.380 | 4.680 | 4.300 | 4.520 | 230,410 | +0.22(+5.12%) |
Jul 29, 2009 | 4.240 | 4.410 | 4.210 | 4.300 | 85,079 | +0.02(+0.47%) |
Jul 28, 2009 | 4.280 | 4.400 | 4.190 | 4.280 | 129,364 | -0.05(-1.15%) |
Jul 27, 2009 | 4.470 | 4.470 | 4.100 | 4.330 | 268,477 | -0.12(-2.70%) |
Jul 24, 2009 | 4.280 | 4.460 | 4.280 | 4.450 | 128,420 | +0.11(+2.53%) |
Jul 23, 2009 | 4.200 | 4.390 | 4.180 | 4.340 | 180,991 | +0.12(+2.84%) |
Jul 22, 2009 | 4.080 | 4.260 | 4.080 | 4.220 | 103,525 | +0.10(+2.43%) |
Jul 21, 2009 | 3.990 | 4.160 | 3.920 | 4.120 | 86,928 | +0.17(+4.30%) |
Jul 20, 2009 | 4.270 | 4.330 | 3.851 | 3.950 | 113,984 | -0.30(-7.06%) |
Jul 17, 2009 | 4.240 | 4.340 | 4.100 | 4.250 | 117,555 | +0.02(+0.47%) |
Jul 16, 2009 | 4.170 | 4.240 | 3.970 | 4.230 | 111,359 | +0.04(+0.95%) |
Jul 15, 2009 | 3.900 | 4.220 | 3.900 | 4.190 | 141,462 | +0.36(+9.40%) |
Jul 14, 2009 | 3.850 | 3.950 | 3.790 | 3.830 | 60,440 | -0.03(-0.78%) |
Jul 13, 2009 | 3.800 | 3.910 | 3.720 | 3.860 | 99,904 | +0.04(+1.05%) |
Jul 10, 2009 | 3.450 | 3.820 | 3.410 | 3.820 | 118,154 | +0.40(+11.70%) |
Jul 09, 2009 | 3.630 | 3.850 | 3.410 | 3.420 | 138,124 | -0.17(-4.74%) |
Jul 08, 2009 | 3.780 | 3.900 | 3.550 | 3.590 | 133,901 | -0.16(-4.27%) |
Jul 07, 2009 | 3.820 | 3.900 | 3.720 | 3.750 | 65,122 | -0.06(-1.57%) |
Jul 06, 2009 | 4.040 | 4.170 | 3.780 | 3.810 | 121,466 | -0.23(-5.69%) |
Jul 02, 2009 | 4.250 | 4.320 | 4.010 | 4.040 | 138,353 | -0.24(-5.61%) |
Jul 01, 2009 | 4.340 | 4.460 | 4.260 | 4.280 | 116,862 | -0.01(-0.23%) |
Jun 30, 2009 | 4.480 | 4.500 | 4.280 | 4.290 | 143,625 | -0.17(-3.81%) |
Jun 29, 2009 | 4.800 | 4.800 | 4.340 | 4.460 | 267,966 | -0.52(-10.44%) |
Jun 26, 2009 | 4.350 | 5.020 | 4.300 | 4.980 | 1,693,791 | +0.61(+13.96%) |
Jun 25, 2009 | 4.430 | 4.480 | 4.250 | 4.370 | 118,271 | +0.09(+2.10%) |
Jun 24, 2009 | 4.330 | 4.520 | 4.250 | 4.280 | 86,429 | +0.01(+0.23%) |
Jun 23, 2009 | 4.510 | 4.510 | 4.270 | 4.270 | 91,268 | -0.18(-4.04%) |
Jun 22, 2009 | 4.510 | 4.560 | 4.380 | 4.450 | 141,684 | -0.09(-1.98%) |
Jun 19, 2009 | 4.450 | 4.710 | 4.430 | 4.540 | 355,022 | +0.19(+4.37%) |
Jun 18, 2009 | 4.340 | 4.410 | 4.291 | 4.350 | 50,089 | -0.01(-0.23%) |
Jun 17, 2009 | 4.380 | 4.430 | 4.250 | 4.360 | 87,118 | -0.03(-0.68%) |
Jun 16, 2009 | 4.500 | 4.530 | 4.390 | 4.390 | 144,377 | -0.07(-1.57%) |
Jun 15, 2009 | 4.310 | 4.500 | 4.010 | 4.460 | 144,875 | +0.06(+1.36%) |
Jun 12, 2009 | 4.560 | 4.560 | 4.270 | 4.400 | 103,574 | -0.20(-4.35%) |
Jun 11, 2009 | 4.520 | 4.740 | 4.480 | 4.600 | 120,077 | +0.09(+2.00%) |
Jun 10, 2009 | 4.490 | 4.600 | 4.200 | 4.510 | 235,246 | +0.05(+1.12%) |
Jun 09, 2009 | 4.400 | 4.460 | 4.360 | 4.460 | 107,231 | +0.08(+1.83%) |
Jun 08, 2009 | 4.450 | 4.515 | 4.350 | 4.380 | 77,430 | -0.10(-2.23%) |
Jun 05, 2009 | 4.500 | 4.520 | 4.340 | 4.480 | 227,305 | -0.02(-0.44%) |
Jun 04, 2009 | 4.490 | 4.510 | 4.270 | 4.500 | 246,118 | +0.00(+0.00%) |
Jun 03, 2009 | 4.350 | 4.500 | 4.120 | 4.500 | 151,550 | +0.10(+2.27%) |
Jun 02, 2009 | 3.990 | 4.480 | 3.870 | 4.400 | 258,095 | +0.37(+9.18%) |