Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.600 | 4.600 | 4.310 | 4.420 | 97,084 | -0.15(-3.28%) |
Aug 28, 2009 | 4.780 | 4.820 | 4.500 | 4.570 | 141,204 | -0.23(-4.79%) |
Aug 27, 2009 | 4.940 | 4.940 | 4.600 | 4.800 | 129,704 | -0.12(-2.44%) |
Aug 26, 2009 | 4.600 | 4.930 | 4.520 | 4.920 | 216,440 | +0.30(+6.49%) |
Aug 25, 2009 | 4.310 | 4.670 | 4.280 | 4.620 | 206,214 | +0.33(+7.69%) |
Aug 24, 2009 | 4.170 | 4.390 | 4.170 | 4.290 | 187,894 | +0.14(+3.37%) |
Aug 21, 2009 | 4.100 | 4.200 | 4.080 | 4.150 | 148,786 | +0.12(+2.98%) |
Aug 20, 2009 | 4.080 | 4.169 | 4.000 | 4.030 | 51,150 | -0.05(-1.23%) |
Aug 19, 2009 | 3.930 | 4.100 | 3.800 | 4.080 | 174,853 | +0.11(+2.77%) |
Aug 18, 2009 | 4.010 | 4.080 | 3.920 | 3.970 | 114,207 | -0.02(-0.50%) |
Aug 17, 2009 | 4.060 | 4.080 | 3.940 | 3.990 | 86,723 | -0.11(-2.68%) |
Aug 14, 2009 | 4.130 | 4.260 | 4.090 | 4.100 | 133,286 | -0.06(-1.44%) |
Aug 13, 2009 | 4.180 | 4.210 | 4.080 | 4.160 | 87,615 | +0.03(+0.73%) |
Aug 12, 2009 | 4.140 | 4.320 | 4.020 | 4.130 | 255,197 | +0.05(+1.23%) |
Aug 11, 2009 | 4.250 | 4.300 | 4.040 | 4.080 | 83,974 | -0.19(-4.45%) |
Aug 10, 2009 | 4.090 | 4.290 | 4.060 | 4.270 | 167,459 | +0.17(+4.15%) |
Aug 07, 2009 | 4.400 | 4.400 | 3.920 | 4.100 | 376,203 | -0.36(-8.07%) |
Aug 06, 2009 | 4.750 | 4.750 | 4.440 | 4.460 | 170,414 | -0.19(-4.09%) |
Aug 05, 2009 | 4.890 | 4.920 | 4.620 | 4.650 | 103,033 | -0.21(-4.32%) |
Aug 04, 2009 | 4.920 | 5.020 | 4.840 | 4.860 | 130,587 | -0.12(-2.41%) |
Aug 03, 2009 | 4.900 | 5.010 | 4.900 | 4.980 | 83,214 | +0.13(+2.68%) |
Jul 31, 2009 | 4.740 | 4.909 | 4.740 | 4.850 | 99,220 | +0.07(+1.46%) |
Jul 30, 2009 | 4.770 | 4.960 | 4.750 | 4.780 | 61,045 | +0.12(+2.58%) |
Jul 29, 2009 | 4.780 | 4.780 | 4.550 | 4.660 | 63,042 | -0.18(-3.72%) |
Jul 28, 2009 | 4.980 | 5.000 | 4.730 | 4.840 | 59,070 | -0.21(-4.16%) |
Jul 27, 2009 | 5.160 | 5.200 | 4.910 | 5.050 | 202,030 | -0.10(-1.94%) |
Jul 24, 2009 | 4.990 | 5.150 | 4.867 | 5.150 | 70,439 | +0.12(+2.39%) |
Jul 23, 2009 | 4.750 | 5.050 | 4.743 | 5.030 | 166,063 | +0.23(+4.79%) |
Jul 22, 2009 | 4.640 | 4.830 | 4.590 | 4.800 | 126,908 | +0.11(+2.35%) |
Jul 21, 2009 | 4.760 | 4.795 | 4.600 | 4.690 | 65,021 | -0.04(-0.85%) |
Jul 20, 2009 | 4.760 | 4.760 | 4.470 | 4.730 | 99,003 | +0.02(+0.42%) |
Jul 17, 2009 | 4.740 | 4.800 | 4.520 | 4.710 | 62,645 | +0.01(+0.21%) |
Jul 16, 2009 | 4.420 | 4.760 | 4.410 | 4.700 | 84,906 | +0.29(+6.58%) |
Jul 15, 2009 | 4.300 | 4.470 | 4.240 | 4.410 | 104,801 | +0.20(+4.75%) |
Jul 14, 2009 | 4.210 | 4.430 | 4.190 | 4.210 | 92,783 | -0.01(-0.24%) |
Jul 13, 2009 | 4.100 | 4.250 | 4.080 | 4.220 | 385,377 | +0.13(+3.18%) |
Jul 10, 2009 | 4.150 | 4.200 | 4.080 | 4.090 | 44,392 | -0.09(-2.15%) |
Jul 09, 2009 | 4.310 | 4.400 | 4.150 | 4.180 | 56,870 | -0.06(-1.42%) |
Jul 08, 2009 | 4.390 | 4.490 | 4.170 | 4.240 | 67,635 | -0.13(-2.97%) |
Jul 07, 2009 | 4.490 | 4.560 | 4.366 | 4.370 | 88,368 | -0.10(-2.24%) |
Jul 06, 2009 | 4.580 | 4.600 | 4.400 | 4.470 | 158,439 | -0.12(-2.61%) |
Jul 02, 2009 | 4.900 | 4.960 | 4.590 | 4.590 | 149,967 | -0.40(-8.02%) |
Jul 01, 2009 | 4.980 | 5.320 | 4.920 | 4.990 | 144,979 | +0.07(+1.42%) |
Jun 30, 2009 | 5.140 | 5.140 | 4.900 | 4.920 | 141,303 | -0.20(-3.91%) |
Jun 29, 2009 | 5.120 | 5.280 | 5.100 | 5.120 | 117,026 | +0.02(+0.39%) |
Jun 26, 2009 | 5.110 | 5.260 | 4.890 | 5.100 | 909,656 | -0.06(-1.16%) |
Jun 25, 2009 | 4.890 | 5.170 | 4.830 | 5.160 | 150,493 | +0.27(+5.52%) |
Jun 24, 2009 | 5.050 | 5.133 | 4.890 | 4.890 | 82,732 | +0.00(+0.00%) |
Jun 23, 2009 | 4.990 | 5.200 | 4.850 | 4.890 | 161,791 | -0.06(-1.21%) |
Jun 22, 2009 | 5.360 | 5.360 | 4.950 | 4.950 | 141,033 | -0.49(-9.01%) |
Jun 19, 2009 | 5.200 | 5.590 | 5.085 | 5.440 | 239,215 | +0.32(+6.25%) |
Jun 18, 2009 | 5.020 | 5.190 | 4.990 | 5.120 | 34,896 | +0.07(+1.39%) |
Jun 17, 2009 | 5.040 | 5.205 | 4.880 | 5.050 | 109,470 | +0.04(+0.80%) |
Jun 16, 2009 | 5.350 | 5.430 | 4.970 | 5.010 | 113,962 | -0.22(-4.21%) |
Jun 15, 2009 | 5.500 | 5.500 | 5.110 | 5.230 | 117,407 | -0.34(-6.10%) |
Jun 12, 2009 | 5.610 | 5.770 | 5.380 | 5.570 | 89,832 | -0.10(-1.76%) |
Jun 11, 2009 | 5.420 | 5.860 | 5.390 | 5.670 | 101,323 | +0.20(+3.66%) |
Jun 10, 2009 | 5.830 | 5.940 | 5.340 | 5.470 | 233,954 | -0.33(-5.69%) |
Jun 09, 2009 | 6.070 | 6.100 | 5.780 | 5.800 | 143,537 | -0.20(-3.33%) |
Jun 08, 2009 | 5.960 | 6.150 | 5.910 | 6.000 | 65,300 | -0.10(-1.64%) |
Jun 05, 2009 | 6.230 | 6.230 | 6.000 | 6.100 | 85,960 | -0.03(-0.49%) |
Jun 04, 2009 | 6.030 | 6.160 | 5.810 | 6.130 | 118,808 | +0.17(+2.85%) |
Jun 03, 2009 | 5.960 | 6.260 | 5.850 | 5.960 | 183,697 | -0.16(-2.61%) |
Jun 02, 2009 | 5.910 | 6.120 | 5.800 | 6.120 | 175,212 | +0.21(+3.55%) |