Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.098 | 4.195 | 4.037 | 4.098 | 105,977 | -0.04(-1.06%) |
Aug 28, 2009 | 4.247 | 4.300 | 4.089 | 4.142 | 58,218 | -0.07(-1.67%) |
Aug 27, 2009 | 4.230 | 4.230 | 4.045 | 4.212 | 89,348 | -0.05(-1.23%) |
Aug 26, 2009 | 4.037 | 4.316 | 4.010 | 4.265 | 72,057 | +0.23(+5.65%) |
Aug 25, 2009 | 4.291 | 4.291 | 4.028 | 4.037 | 139,722 | -0.24(-5.54%) |
Aug 24, 2009 | 4.256 | 4.274 | 4.019 | 4.274 | 79,751 | +0.04(+0.83%) |
Aug 21, 2009 | 4.282 | 4.282 | 4.054 | 4.238 | 87,724 | +0.04(+1.05%) |
Aug 20, 2009 | 4.133 | 4.203 | 4.081 | 4.195 | 47,968 | +0.04(+0.84%) |
Aug 19, 2009 | 3.940 | 4.168 | 3.905 | 4.160 | 43,907 | +0.17(+4.18%) |
Aug 18, 2009 | 3.984 | 4.054 | 3.914 | 3.993 | 59,458 | +0.05(+1.34%) |
Aug 17, 2009 | 4.037 | 4.037 | 3.870 | 3.940 | 81,242 | -0.17(-4.06%) |
Aug 14, 2009 | 4.037 | 4.116 | 3.958 | 4.107 | 98,255 | +0.05(+1.30%) |
Aug 13, 2009 | 4.072 | 4.168 | 3.993 | 4.054 | 44,670 | -0.02(-0.43%) |
Aug 12, 2009 | 3.958 | 4.168 | 3.958 | 4.072 | 73,123 | +0.11(+2.88%) |
Aug 11, 2009 | 4.142 | 4.142 | 3.958 | 3.958 | 99,748 | -0.20(-4.85%) |
Aug 10, 2009 | 4.089 | 4.256 | 4.038 | 4.160 | 48,254 | +0.04(+1.07%) |
Aug 07, 2009 | 4.063 | 4.265 | 3.958 | 4.116 | 95,420 | +0.18(+4.45%) |
Aug 06, 2009 | 4.063 | 4.098 | 3.923 | 3.940 | 109,932 | -0.10(-2.39%) |
Aug 05, 2009 | 4.291 | 4.309 | 4.037 | 4.037 | 106,793 | -0.25(-5.93%) |
Aug 04, 2009 | 4.098 | 4.449 | 4.063 | 4.291 | 85,658 | +0.19(+4.71%) |
Aug 03, 2009 | 4.168 | 4.168 | 3.958 | 4.098 | 95,161 | -0.07(-1.68%) |
Jul 31, 2009 | 4.028 | 4.168 | 3.923 | 4.168 | 175,880 | +0.07(+1.71%) |
Jul 30, 2009 | 4.405 | 4.405 | 4.002 | 4.098 | 234,954 | -0.34(-7.71%) |
Jul 29, 2009 | 4.326 | 4.440 | 4.212 | 4.440 | 103,719 | +0.09(+2.02%) |
Jul 28, 2009 | 4.379 | 4.379 | 4.221 | 4.353 | 53,237 | -0.03(-0.60%) |
Jul 27, 2009 | 4.361 | 4.396 | 4.282 | 4.379 | 64,247 | -0.06(-1.38%) |
Jul 24, 2009 | 4.467 | 4.511 | 4.247 | 4.440 | 75,044 | +0.01(+0.20%) |
Jul 23, 2009 | 4.238 | 4.432 | 4.168 | 4.432 | 113,481 | +0.19(+4.55%) |
Jul 22, 2009 | 4.063 | 4.238 | 4.063 | 4.238 | 62,177 | +0.16(+3.87%) |
Jul 21, 2009 | 4.124 | 4.160 | 4.037 | 4.081 | 37,021 | +0.00(+0.00%) |
Jul 20, 2009 | 4.098 | 4.160 | 4.002 | 4.081 | 113,360 | -0.02(-0.43%) |
Jul 17, 2009 | 4.291 | 4.317 | 3.966 | 4.098 | 90,058 | -0.18(-4.30%) |
Jul 16, 2009 | 4.309 | 4.326 | 3.923 | 4.282 | 116,339 | -0.04(-1.01%) |
Jul 15, 2009 | 3.887 | 4.326 | 3.870 | 4.326 | 118,993 | +0.51(+13.33%) |
Jul 14, 2009 | 3.782 | 3.852 | 3.712 | 3.817 | 82,390 | +0.02(+0.46%) |
Jul 13, 2009 | 3.791 | 3.826 | 3.712 | 3.800 | 95,928 | +0.15(+4.09%) |
Jul 10, 2009 | 3.651 | 3.686 | 3.615 | 3.651 | 63,096 | -0.02(-0.48%) |
Jul 09, 2009 | 3.747 | 3.747 | 3.642 | 3.668 | 58,613 | -0.04(-1.18%) |
Jul 08, 2009 | 3.896 | 3.896 | 3.651 | 3.712 | 132,576 | -0.15(-3.86%) |
Jul 07, 2009 | 3.896 | 3.949 | 3.721 | 3.861 | 117,241 | -0.04(-1.12%) |
Jul 06, 2009 | 3.756 | 3.923 | 3.642 | 3.905 | 68,933 | +0.15(+3.97%) |
Jul 02, 2009 | 4.002 | 4.002 | 3.730 | 3.756 | 83,281 | -0.32(-7.96%) |
Jul 01, 2009 | 3.975 | 4.089 | 3.659 | 4.081 | 185,411 | +0.16(+4.03%) |
Jun 30, 2009 | 3.958 | 4.019 | 3.870 | 3.923 | 116,573 | -0.02(-0.45%) |
Jun 29, 2009 | 3.879 | 3.975 | 3.756 | 3.940 | 48,466 | +0.07(+1.81%) |
Jun 26, 2009 | 4.037 | 4.072 | 3.870 | 3.870 | 199,788 | -0.25(-5.97%) |
Jun 25, 2009 | 3.914 | 4.133 | 3.896 | 4.116 | 54,489 | +0.17(+4.22%) |
Jun 24, 2009 | 4.010 | 4.081 | 3.800 | 3.949 | 60,569 | +0.00(+0.00%) |
Jun 23, 2009 | 4.002 | 4.002 | 3.870 | 3.949 | 64,667 | +0.00(+0.00%) |
Jun 22, 2009 | 4.089 | 4.089 | 3.914 | 3.949 | 98,686 | -0.16(-3.85%) |
Jun 19, 2009 | 4.186 | 4.221 | 4.081 | 4.107 | 90,779 | +0.01(+0.21%) |
Jun 18, 2009 | 4.002 | 4.247 | 3.975 | 4.098 | 40,175 | +0.09(+2.19%) |
Jun 17, 2009 | 4.089 | 4.133 | 3.914 | 4.010 | 87,499 | -0.09(-2.14%) |
Jun 16, 2009 | 4.195 | 4.230 | 4.045 | 4.098 | 72,849 | -0.04(-0.85%) |
Jun 15, 2009 | 4.405 | 4.458 | 4.098 | 4.133 | 92,900 | -0.35(-7.83%) |
Jun 12, 2009 | 4.309 | 4.484 | 4.309 | 4.484 | 85,637 | +0.14(+3.23%) |
Jun 11, 2009 | 4.326 | 4.511 | 4.326 | 4.344 | 71,672 | +0.02(+0.41%) |
Jun 10, 2009 | 4.045 | 4.344 | 3.984 | 4.326 | 138,272 | +0.33(+8.35%) |
Jun 09, 2009 | 4.054 | 4.089 | 3.905 | 3.993 | 101,536 | -0.04(-1.09%) |
Jun 08, 2009 | 3.870 | 4.116 | 3.870 | 4.037 | 88,119 | -0.06(-1.50%) |
Jun 05, 2009 | 4.247 | 4.282 | 4.010 | 4.098 | 106,866 | -0.09(-2.10%) |
Jun 04, 2009 | 4.230 | 4.230 | 4.037 | 4.186 | 61,743 | +0.02(+0.42%) |
Jun 03, 2009 | 4.063 | 4.186 | 4.037 | 4.168 | 50,476 | +0.07(+1.71%) |
Jun 02, 2009 | 4.151 | 4.177 | 3.949 | 4.098 | 142,857 | -0.09(-2.10%) |