Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.550 | 4.587 | 4.503 | 4.520 | 457,485 | -0.07(-1.60%) |
Aug 28, 2009 | 4.667 | 4.687 | 4.557 | 4.593 | 311,712 | -0.06(-1.36%) |
Aug 27, 2009 | 4.620 | 4.677 | 4.503 | 4.657 | 661,758 | +0.01(+0.22%) |
Aug 26, 2009 | 4.660 | 4.693 | 4.527 | 4.647 | 781,002 | -0.01(-0.29%) |
Aug 25, 2009 | 4.613 | 4.733 | 4.613 | 4.660 | 799,122 | +0.06(+1.23%) |
Aug 24, 2009 | 4.650 | 4.677 | 4.583 | 4.603 | 576,339 | -0.05(-1.07%) |
Aug 21, 2009 | 4.647 | 4.687 | 4.517 | 4.653 | 1,175,826 | +0.07(+1.53%) |
Aug 20, 2009 | 4.580 | 4.633 | 4.533 | 4.583 | 305,925 | -0.02(-0.43%) |
Aug 19, 2009 | 4.533 | 4.623 | 4.500 | 4.603 | 427,122 | +0.01(+0.22%) |
Aug 18, 2009 | 4.573 | 4.690 | 4.570 | 4.593 | 363,201 | +0.05(+1.17%) |
Aug 17, 2009 | 4.607 | 4.643 | 4.527 | 4.540 | 323,907 | -0.13(-2.71%) |
Aug 14, 2009 | 4.757 | 4.763 | 4.617 | 4.667 | 954,732 | -0.10(-2.03%) |
Aug 13, 2009 | 4.797 | 4.877 | 4.733 | 4.763 | 399,225 | +0.01(+0.28%) |
Aug 12, 2009 | 4.760 | 4.840 | 4.740 | 4.750 | 850,023 | +0.01(+0.14%) |
Aug 11, 2009 | 4.743 | 4.930 | 4.703 | 4.743 | 628,431 | -0.04(-0.91%) |
Aug 10, 2009 | 4.683 | 4.850 | 4.683 | 4.787 | 415,950 | +0.04(+0.91%) |
Aug 07, 2009 | 4.703 | 4.857 | 4.657 | 4.743 | 885,447 | +0.12(+2.60%) |
Aug 06, 2009 | 5.050 | 5.050 | 4.550 | 4.623 | 1,100,724 | -0.43(-8.51%) |
Aug 05, 2009 | 5.057 | 5.113 | 4.857 | 5.053 | 514,560 | -0.00(-0.07%) |
Aug 04, 2009 | 4.967 | 5.120 | 4.897 | 5.057 | 276,300 | +0.05(+0.93%) |
Aug 03, 2009 | 5.037 | 5.063 | 4.927 | 5.010 | 596,592 | -0.01(-0.27%) |
Jul 31, 2009 | 5.133 | 5.180 | 5.023 | 5.023 | 446,196 | -0.14(-2.77%) |
Jul 30, 2009 | 5.243 | 5.327 | 5.137 | 5.167 | 353,784 | -0.00(-0.06%) |
Jul 29, 2009 | 5.073 | 5.240 | 4.987 | 5.170 | 433,284 | +0.05(+0.91%) |
Jul 28, 2009 | 4.977 | 5.210 | 4.943 | 5.123 | 414,345 | +0.13(+2.60%) |
Jul 27, 2009 | 4.947 | 5.000 | 4.883 | 4.993 | 283,755 | +0.03(+0.54%) |
Jul 24, 2009 | 4.830 | 4.980 | 4.750 | 4.967 | 359,124 | +0.06(+1.29%) |
Jul 23, 2009 | 4.693 | 4.903 | 4.493 | 4.903 | 547,350 | +0.20(+4.33%) |
Jul 22, 2009 | 4.633 | 4.710 | 4.617 | 4.700 | 359,703 | +0.07(+1.44%) |
Jul 21, 2009 | 4.657 | 4.693 | 4.533 | 4.633 | 434,415 | +0.01(+0.22%) |
Jul 20, 2009 | 4.660 | 4.700 | 4.540 | 4.623 | 343,548 | -0.00(-0.07%) |
Jul 17, 2009 | 4.560 | 4.643 | 4.513 | 4.627 | 370,986 | +0.09(+1.98%) |
Jul 16, 2009 | 4.503 | 4.573 | 4.437 | 4.537 | 387,918 | +0.02(+0.52%) |
Jul 15, 2009 | 4.443 | 4.513 | 4.417 | 4.513 | 601,866 | +0.11(+2.42%) |
Jul 14, 2009 | 4.377 | 4.440 | 4.343 | 4.407 | 567,099 | +0.01(+0.15%) |
Jul 13, 2009 | 4.403 | 4.463 | 4.347 | 4.400 | 642,792 | -0.09(-1.93%) |
Jul 10, 2009 | 4.420 | 4.507 | 4.363 | 4.487 | 714,438 | +0.02(+0.52%) |
Jul 09, 2009 | 4.523 | 4.596 | 4.450 | 4.463 | 1,453,830 | -0.01(-0.30%) |
Jul 08, 2009 | 4.493 | 4.537 | 4.440 | 4.477 | 623,865 | -0.02(-0.52%) |
Jul 07, 2009 | 4.513 | 4.558 | 4.483 | 4.500 | 685,548 | -0.03(-0.74%) |
Jul 06, 2009 | 4.577 | 4.627 | 4.483 | 4.533 | 409,140 | -0.08(-1.73%) |
Jul 02, 2009 | 4.687 | 4.703 | 4.603 | 4.613 | 628,731 | -0.11(-2.40%) |
Jul 01, 2009 | 4.707 | 4.780 | 4.633 | 4.727 | 506,592 | +0.07(+1.58%) |
Jun 30, 2009 | 4.570 | 4.668 | 4.527 | 4.653 | 692,556 | +0.06(+1.23%) |
Jun 29, 2009 | 4.633 | 4.643 | 4.570 | 4.597 | 456,084 | -0.04(-0.86%) |
Jun 26, 2009 | 4.563 | 4.667 | 4.517 | 4.637 | 1,502,514 | +0.04(+0.80%) |
Jun 25, 2009 | 4.537 | 4.637 | 4.500 | 4.600 | 338,628 | +0.08(+1.77%) |
Jun 24, 2009 | 4.507 | 4.567 | 4.460 | 4.520 | 497,958 | +0.06(+1.35%) |
Jun 23, 2009 | 4.467 | 4.523 | 4.440 | 4.460 | 537,945 | +0.03(+0.75%) |
Jun 22, 2009 | 4.540 | 4.580 | 4.407 | 4.427 | 573,327 | -0.18(-3.98%) |
Jun 19, 2009 | 4.777 | 4.830 | 4.590 | 4.610 | 928,218 | -0.10(-2.12%) |
Jun 18, 2009 | 4.817 | 4.817 | 4.693 | 4.710 | 379,029 | -0.12(-2.55%) |
Jun 17, 2009 | 4.713 | 4.913 | 4.697 | 4.833 | 354,762 | +0.14(+2.91%) |
Jun 16, 2009 | 4.877 | 4.903 | 4.690 | 4.697 | 438,924 | -0.12(-2.49%) |
Jun 15, 2009 | 4.933 | 4.933 | 4.727 | 4.817 | 382,140 | -0.18(-3.60%) |
Jun 12, 2009 | 5.030 | 5.057 | 4.890 | 4.997 | 283,233 | -0.05(-0.93%) |
Jun 11, 2009 | 5.050 | 5.123 | 5.033 | 5.043 | 406,461 | +0.00(+0.07%) |
Jun 10, 2009 | 5.087 | 5.092 | 4.893 | 5.040 | 943,488 | -0.02(-0.46%) |
Jun 09, 2009 | 5.097 | 5.137 | 5.043 | 5.063 | 384,921 | +0.00(+0.07%) |
Jun 08, 2009 | 5.020 | 5.203 | 4.977 | 5.060 | 526,335 | -0.11(-2.13%) |
Jun 05, 2009 | 5.287 | 5.310 | 5.153 | 5.170 | 574,152 | -0.06(-1.21%) |
Jun 04, 2009 | 5.287 | 5.287 | 5.153 | 5.233 | 423,894 | -0.03(-0.57%) |
Jun 03, 2009 | 5.247 | 5.330 | 5.217 | 5.263 | 557,166 | +0.04(+0.83%) |
Jun 02, 2009 | 5.097 | 5.270 | 5.007 | 5.220 | 480,504 | +0.07(+1.36%) |