Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.686 | 4.686 | 4.572 | 4.595 | 115,826 | -0.08(-1.63%) |
Aug 28, 2009 | 4.732 | 4.732 | 4.660 | 4.671 | 32,703 | -0.02(-0.49%) |
Aug 27, 2009 | 4.702 | 4.755 | 4.656 | 4.694 | 81,067 | +0.05(+0.98%) |
Aug 26, 2009 | 4.656 | 4.762 | 4.648 | 4.648 | 47,113 | +0.04(+0.83%) |
Aug 25, 2009 | 4.732 | 4.732 | 4.610 | 4.610 | 18,334 | -0.14(-3.04%) |
Aug 24, 2009 | 4.922 | 4.922 | 4.580 | 4.755 | 49,113 | +0.11(+2.30%) |
Aug 21, 2009 | 4.930 | 4.945 | 4.648 | 4.648 | 12,510 | -0.18(-3.79%) |
Aug 20, 2009 | 4.968 | 4.999 | 4.740 | 4.831 | 35,930 | -0.06(-1.25%) |
Aug 19, 2009 | 4.938 | 4.938 | 4.823 | 4.892 | 18,632 | -0.02(-0.31%) |
Aug 18, 2009 | 4.915 | 4.957 | 4.877 | 4.907 | 26,109 | +0.07(+1.42%) |
Aug 17, 2009 | 5.174 | 5.174 | 4.839 | 4.839 | 26,643 | -0.35(-6.75%) |
Aug 14, 2009 | 4.823 | 5.189 | 4.823 | 5.189 | 17,872 | +0.33(+6.74%) |
Aug 13, 2009 | 4.823 | 4.961 | 4.801 | 4.862 | 14,426 | +0.02(+0.47%) |
Aug 12, 2009 | 4.839 | 4.953 | 4.755 | 4.839 | 52,409 | +0.04(+0.79%) |
Aug 11, 2009 | 4.907 | 5.006 | 4.801 | 4.801 | 24,687 | -0.16(-3.23%) |
Aug 10, 2009 | 4.823 | 5.060 | 4.823 | 4.961 | 28,959 | +0.08(+1.72%) |
Aug 07, 2009 | 4.976 | 4.976 | 4.747 | 4.877 | 123,944 | +0.08(+1.59%) |
Aug 06, 2009 | 4.907 | 4.907 | 4.778 | 4.801 | 17,183 | -0.05(-0.94%) |
Aug 05, 2009 | 4.801 | 4.945 | 4.755 | 4.846 | 52,695 | +0.05(+0.95%) |
Aug 04, 2009 | 4.846 | 4.930 | 4.656 | 4.801 | 42,600 | -0.12(-2.48%) |
Aug 03, 2009 | 5.220 | 5.326 | 4.922 | 4.922 | 201,125 | -0.27(-5.28%) |
Jul 31, 2009 | 4.900 | 5.334 | 4.762 | 5.197 | 481,937 | +0.22(+4.44%) |
Jul 30, 2009 | 5.029 | 5.128 | 4.945 | 4.976 | 116,032 | -0.05(-0.91%) |
Jul 29, 2009 | 5.121 | 5.143 | 5.006 | 5.022 | 53,220 | -0.11(-2.23%) |
Jul 28, 2009 | 5.029 | 5.227 | 5.006 | 5.136 | 54,757 | +0.09(+1.81%) |
Jul 27, 2009 | 5.067 | 5.151 | 4.945 | 5.044 | 186,648 | +0.11(+2.16%) |
Jul 24, 2009 | 4.869 | 4.938 | 4.587 | 4.938 | 22,397 | +0.05(+1.09%) |
Jul 23, 2009 | 4.831 | 4.930 | 4.831 | 4.884 | 14,633 | +0.02(+0.31%) |
Jul 22, 2009 | 4.793 | 4.884 | 4.724 | 4.869 | 66,743 | +0.13(+2.73%) |
Jul 21, 2009 | 4.907 | 4.907 | 4.724 | 4.740 | 25,644 | -0.10(-2.05%) |
Jul 20, 2009 | 4.732 | 4.842 | 4.732 | 4.839 | 64,810 | +0.11(+2.25%) |
Jul 17, 2009 | 4.724 | 4.747 | 4.686 | 4.732 | 10,236 | -0.02(-0.32%) |
Jul 16, 2009 | 4.762 | 4.762 | 4.656 | 4.747 | 54,035 | -0.02(-0.32%) |
Jul 15, 2009 | 4.595 | 4.907 | 4.595 | 4.762 | 83,727 | +0.07(+1.46%) |
Jul 14, 2009 | 4.541 | 4.694 | 4.541 | 4.694 | 35,695 | +0.11(+2.50%) |
Jul 13, 2009 | 4.572 | 4.686 | 4.541 | 4.580 | 149,880 | +0.05(+1.01%) |
Jul 10, 2009 | 4.313 | 4.572 | 4.313 | 4.534 | 532,354 | +0.18(+4.20%) |
Jul 09, 2009 | 4.321 | 4.381 | 4.244 | 4.351 | 60,131 | +0.16(+3.82%) |
Jul 08, 2009 | 4.153 | 4.259 | 4.145 | 4.191 | 139,225 | +0.00(+0.02%) |
Jul 07, 2009 | 4.191 | 4.214 | 4.153 | 4.190 | 65,486 | -0.04(-0.92%) |
Jul 06, 2009 | 4.206 | 4.229 | 4.191 | 4.229 | 448,271 | +0.00(+0.00%) |
Jul 02, 2009 | 4.267 | 4.458 | 4.229 | 4.229 | 45,488 | -0.03(-0.63%) |
Jul 01, 2009 | 4.199 | 4.298 | 4.199 | 4.256 | 7,011 | +0.06(+1.36%) |
Jun 30, 2009 | 4.267 | 4.267 | 4.134 | 4.199 | 70,735 | -0.03(-0.72%) |
Jun 29, 2009 | 4.229 | 4.343 | 4.214 | 4.229 | 21,771 | -0.02(-0.54%) |
Jun 26, 2009 | 4.267 | 4.267 | 4.199 | 4.252 | 9,192 | -0.05(-1.06%) |
Jun 25, 2009 | 4.282 | 4.336 | 4.229 | 4.298 | 38,517 | +0.07(+1.62%) |
Jun 24, 2009 | 4.275 | 4.275 | 4.206 | 4.229 | 48,248 | -0.07(-1.60%) |
Jun 23, 2009 | 4.305 | 4.526 | 4.267 | 4.298 | 55,617 | +0.00(+0.00%) |
Jun 22, 2009 | 4.275 | 4.343 | 4.229 | 4.298 | 114,575 | -0.02(-0.35%) |
Jun 19, 2009 | 4.366 | 4.389 | 4.267 | 4.313 | 12,204 | +0.05(+1.07%) |
Jun 18, 2009 | 4.412 | 4.450 | 4.221 | 4.267 | 38,355 | -0.02(-0.53%) |
Jun 17, 2009 | 4.321 | 4.358 | 4.252 | 4.290 | 15,445 | +0.02(+0.54%) |
Jun 16, 2009 | 4.381 | 4.397 | 4.244 | 4.267 | 171,799 | -0.14(-3.11%) |
Jun 15, 2009 | 4.511 | 4.529 | 4.381 | 4.404 | 8,031 | -0.08(-1.87%) |
Jun 12, 2009 | 4.450 | 4.564 | 4.450 | 4.488 | 10,892 | +0.04(+0.86%) |
Jun 11, 2009 | 4.351 | 4.496 | 4.267 | 4.450 | 39,642 | -0.04(-0.85%) |
Jun 10, 2009 | 4.557 | 4.572 | 4.427 | 4.488 | 49,353 | +0.07(+1.55%) |
Jun 09, 2009 | 4.176 | 4.461 | 4.176 | 4.420 | 373,566 | +0.13(+3.02%) |
Jun 08, 2009 | 4.000 | 4.305 | 4.000 | 4.290 | 104,692 | +0.01(+0.18%) |
Jun 05, 2009 | 4.343 | 4.351 | 4.282 | 4.282 | 7,612 | -0.07(-1.58%) |
Jun 04, 2009 | 4.412 | 4.450 | 4.351 | 4.351 | 59,777 | +0.00(+0.00%) |
Jun 03, 2009 | 4.389 | 4.404 | 4.351 | 4.351 | 6,187 | -0.02(-0.35%) |
Jun 02, 2009 | 4.374 | 4.420 | 4.366 | 4.366 | 2,362 | +0.10(+2.32%) |