Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.456 | 4.456 | 4.331 | 4.347 | 363,135 | -0.12(-2.78%) |
Aug 28, 2009 | 4.580 | 4.634 | 4.370 | 4.471 | 298,673 | -0.09(-1.87%) |
Aug 27, 2009 | 4.549 | 4.673 | 4.425 | 4.557 | 361,888 | -0.04(-0.84%) |
Aug 26, 2009 | 4.572 | 4.626 | 4.425 | 4.595 | 348,483 | +0.03(+0.68%) |
Aug 25, 2009 | 4.293 | 4.658 | 4.285 | 4.564 | 578,055 | +0.29(+6.71%) |
Aug 24, 2009 | 4.378 | 4.386 | 4.068 | 4.277 | 530,613 | -0.05(-1.08%) |
Aug 21, 2009 | 4.293 | 4.463 | 4.192 | 4.324 | 879,858 | +0.16(+3.72%) |
Aug 20, 2009 | 4.021 | 4.316 | 4.021 | 4.168 | 1,202,808 | +0.08(+1.90%) |
Aug 19, 2009 | 4.075 | 4.184 | 3.811 | 4.091 | 838,719 | +0.00(+0.00%) |
Aug 18, 2009 | 3.656 | 4.192 | 3.610 | 4.091 | 824,273 | +0.50(+13.82%) |
Aug 17, 2009 | 3.602 | 3.726 | 3.493 | 3.594 | 464,042 | -0.10(-2.73%) |
Aug 14, 2009 | 3.726 | 3.819 | 3.571 | 3.695 | 363,837 | -0.03(-0.83%) |
Aug 13, 2009 | 3.641 | 3.780 | 3.637 | 3.726 | 356,492 | +0.09(+2.56%) |
Aug 12, 2009 | 3.664 | 3.749 | 3.617 | 3.633 | 456,598 | -0.03(-0.85%) |
Aug 11, 2009 | 3.804 | 3.835 | 3.602 | 3.664 | 205,371 | -0.15(-3.87%) |
Aug 10, 2009 | 3.773 | 3.889 | 3.540 | 3.811 | 764,335 | +0.06(+1.66%) |
Aug 07, 2009 | 3.516 | 3.928 | 3.447 | 3.749 | 955,675 | +0.29(+8.54%) |
Aug 06, 2009 | 3.447 | 3.594 | 3.307 | 3.454 | 833,207 | +0.02(+0.68%) |
Aug 05, 2009 | 3.369 | 3.524 | 3.245 | 3.431 | 663,373 | +0.08(+2.31%) |
Aug 04, 2009 | 3.493 | 3.656 | 3.051 | 3.353 | 1,191,564 | -0.12(-3.36%) |
Aug 03, 2009 | 3.369 | 3.602 | 3.338 | 3.470 | 999,288 | +0.08(+2.29%) |
Jul 31, 2009 | 3.594 | 3.742 | 3.392 | 3.392 | 1,048,442 | -0.21(-5.82%) |
Jul 30, 2009 | 3.579 | 3.804 | 3.540 | 3.602 | 884,897 | +0.07(+1.98%) |
Jul 29, 2009 | 3.532 | 3.672 | 3.509 | 3.532 | 609,357 | -0.05(-1.30%) |
Jul 28, 2009 | 3.353 | 3.617 | 3.322 | 3.579 | 982,663 | +0.14(+4.06%) |
Jul 27, 2009 | 3.299 | 3.842 | 3.136 | 3.439 | 1,806,281 | +0.59(+20.71%) |
Jul 24, 2009 | 2.872 | 2.965 | 2.631 | 2.849 | 831,845 | -0.13(-4.43%) |
Jul 23, 2009 | 2.360 | 3.074 | 2.313 | 2.981 | 1,078,515 | +0.62(+26.32%) |
Jul 22, 2009 | 2.391 | 2.391 | 2.243 | 2.360 | 149,642 | -0.05(-1.94%) |
Jul 21, 2009 | 2.437 | 2.461 | 2.236 | 2.406 | 302,424 | -0.02(-0.96%) |
Jul 20, 2009 | 2.220 | 2.437 | 2.197 | 2.430 | 389,441 | +0.23(+10.21%) |
Jul 17, 2009 | 2.298 | 2.298 | 2.158 | 2.205 | 387,535 | -0.09(-3.73%) |
Jul 16, 2009 | 2.135 | 2.305 | 2.057 | 2.290 | 287,637 | +0.14(+6.50%) |
Jul 15, 2009 | 1.941 | 2.236 | 1.902 | 2.150 | 561,077 | +0.24(+12.60%) |
Jul 14, 2009 | 1.863 | 1.964 | 1.863 | 1.910 | 277,230 | +0.06(+3.36%) |
Jul 13, 2009 | 1.785 | 1.879 | 1.770 | 1.847 | 239,636 | -0.04(-2.06%) |
Jul 10, 2009 | 1.917 | 1.987 | 1.879 | 1.886 | 223,388 | -0.05(-2.41%) |
Jul 09, 2009 | 2.003 | 2.049 | 1.910 | 1.933 | 201,996 | -0.05(-2.73%) |
Jul 08, 2009 | 2.150 | 2.197 | 1.933 | 1.987 | 272,772 | -0.02(-0.77%) |
Jul 07, 2009 | 2.073 | 2.243 | 1.979 | 2.003 | 427,048 | -0.07(-3.37%) |
Jul 06, 2009 | 2.174 | 2.344 | 1.995 | 2.073 | 391,924 | -0.10(-4.64%) |
Jul 02, 2009 | 2.251 | 2.321 | 2.174 | 2.174 | 354,225 | -0.17(-7.28%) |
Jul 01, 2009 | 2.220 | 2.375 | 2.220 | 2.344 | 334,686 | +0.16(+7.09%) |
Jun 30, 2009 | 2.337 | 2.383 | 2.096 | 2.189 | 797,026 | -0.14(-6.00%) |
Jun 29, 2009 | 2.484 | 2.533 | 2.189 | 2.329 | 375,607 | -0.21(-8.26%) |
Jun 26, 2009 | 2.205 | 2.585 | 2.150 | 2.538 | 1,092,684 | +0.33(+15.14%) |
Jun 25, 2009 | 2.142 | 2.220 | 2.135 | 2.205 | 591,946 | +0.07(+3.27%) |
Jun 24, 2009 | 2.267 | 2.344 | 2.057 | 2.135 | 581,379 | -0.11(-4.84%) |
Jun 23, 2009 | 2.212 | 2.437 | 2.104 | 2.243 | 308,013 | +0.04(+1.76%) |
Jun 22, 2009 | 2.468 | 2.476 | 2.205 | 2.205 | 405,401 | -0.32(-12.62%) |
Jun 19, 2009 | 2.414 | 2.538 | 2.406 | 2.523 | 624,972 | +0.12(+4.84%) |
Jun 18, 2009 | 2.430 | 2.430 | 2.220 | 2.406 | 237,654 | -0.03(-1.27%) |
Jun 17, 2009 | 2.461 | 2.577 | 2.212 | 2.437 | 344,306 | +0.00(+0.00%) |
Jun 16, 2009 | 2.484 | 2.624 | 2.344 | 2.437 | 540,314 | -0.02(-0.63%) |
Jun 15, 2009 | 2.678 | 2.686 | 2.368 | 2.453 | 497,735 | -0.23(-8.41%) |
Jun 12, 2009 | 2.608 | 2.678 | 2.531 | 2.678 | 237,829 | +0.07(+2.68%) |
Jun 11, 2009 | 2.647 | 2.670 | 2.546 | 2.608 | 239,277 | -0.02(-0.59%) |
Jun 10, 2009 | 2.585 | 2.678 | 2.531 | 2.624 | 378,143 | +0.07(+2.74%) |
Jun 09, 2009 | 2.523 | 2.566 | 2.492 | 2.554 | 195,882 | +0.05(+1.86%) |
Jun 08, 2009 | 2.554 | 2.616 | 2.484 | 2.507 | 482,356 | -0.21(-7.71%) |
Jun 05, 2009 | 2.647 | 2.787 | 2.647 | 2.717 | 282,042 | +0.10(+3.86%) |
Jun 04, 2009 | 2.468 | 2.655 | 2.352 | 2.616 | 271,911 | +0.12(+4.98%) |
Jun 03, 2009 | 2.616 | 2.624 | 2.422 | 2.492 | 216,036 | -0.15(-5.59%) |
Jun 02, 2009 | 2.639 | 2.802 | 2.546 | 2.639 | 425,829 | -0.02(-0.87%) |