Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.287 | 4.360 | 4.196 | 4.287 | 498,556 | +0.01(+0.21%) |
Aug 28, 2009 | 4.514 | 4.569 | 4.278 | 4.278 | 617,220 | -0.15(-3.29%) |
Aug 27, 2009 | 4.460 | 4.469 | 4.296 | 4.423 | 479,197 | -0.03(-0.61%) |
Aug 26, 2009 | 4.432 | 4.514 | 4.360 | 4.450 | 476,820 | +0.01(+0.20%) |
Aug 25, 2009 | 4.732 | 4.796 | 4.423 | 4.441 | 925,486 | -0.26(-5.60%) |
Aug 24, 2009 | 4.814 | 4.859 | 4.632 | 4.705 | 640,944 | -0.05(-1.14%) |
Aug 21, 2009 | 4.814 | 4.886 | 4.723 | 4.759 | 751,555 | +0.04(+0.77%) |
Aug 20, 2009 | 4.750 | 4.905 | 4.668 | 4.723 | 601,941 | -0.03(-0.57%) |
Aug 19, 2009 | 4.296 | 4.750 | 4.282 | 4.750 | 1,279,025 | +0.36(+8.28%) |
Aug 18, 2009 | 4.105 | 4.405 | 4.078 | 4.387 | 780,437 | +0.17(+4.09%) |
Aug 17, 2009 | 4.196 | 4.265 | 4.069 | 4.214 | 526,138 | -0.13(-2.93%) |
Aug 14, 2009 | 4.414 | 4.496 | 4.251 | 4.341 | 589,525 | -0.09(-2.05%) |
Aug 13, 2009 | 4.460 | 4.496 | 4.369 | 4.432 | 369,928 | -0.01(-0.20%) |
Aug 12, 2009 | 4.387 | 4.523 | 4.260 | 4.441 | 621,015 | +0.05(+1.03%) |
Aug 11, 2009 | 4.487 | 4.523 | 4.223 | 4.396 | 799,917 | -0.15(-3.20%) |
Aug 10, 2009 | 4.133 | 4.541 | 4.087 | 4.541 | 661,076 | +0.41(+9.89%) |
Aug 07, 2009 | 4.124 | 4.223 | 4.087 | 4.133 | 260,312 | +0.07(+1.79%) |
Aug 06, 2009 | 4.242 | 4.251 | 4.042 | 4.060 | 220,775 | -0.15(-3.46%) |
Aug 05, 2009 | 4.332 | 4.387 | 4.187 | 4.205 | 258,174 | -0.08(-1.91%) |
Aug 04, 2009 | 4.278 | 4.378 | 4.205 | 4.287 | 381,968 | +0.02(+0.43%) |
Aug 03, 2009 | 4.069 | 4.278 | 4.069 | 4.269 | 594,350 | +0.25(+6.09%) |
Jul 31, 2009 | 3.942 | 4.105 | 3.896 | 4.024 | 290,444 | +0.05(+1.14%) |
Jul 30, 2009 | 3.860 | 4.096 | 3.833 | 3.978 | 443,852 | +0.16(+4.29%) |
Jul 29, 2009 | 3.924 | 3.960 | 3.778 | 3.815 | 501,308 | -0.25(-6.25%) |
Jul 28, 2009 | 4.142 | 4.151 | 3.896 | 4.069 | 459,163 | -0.15(-3.66%) |
Jul 27, 2009 | 4.260 | 4.314 | 4.178 | 4.223 | 287,092 | -0.02(-0.43%) |
Jul 24, 2009 | 4.160 | 4.260 | 4.124 | 4.242 | 1,294 | +0.05(+1.30%) |
Jul 23, 2009 | 4.233 | 4.341 | 4.151 | 4.187 | 713,523 | -0.13(-2.95%) |
Jul 22, 2009 | 4.323 | 4.387 | 4.269 | 4.314 | 228,997 | -0.05(-1.25%) |
Jul 21, 2009 | 4.541 | 4.596 | 4.242 | 4.369 | 371,385 | -0.16(-3.61%) |
Jul 20, 2009 | 4.369 | 4.541 | 4.332 | 4.532 | 596,853 | +0.22(+5.05%) |
Jul 17, 2009 | 4.251 | 4.351 | 4.178 | 4.314 | 746,679 | -0.03(-0.63%) |
Jul 16, 2009 | 4.360 | 4.387 | 4.214 | 4.341 | 461,945 | -0.05(-1.24%) |
Jul 15, 2009 | 4.269 | 4.450 | 4.269 | 4.396 | 1,216,462 | +0.16(+3.86%) |
Jul 14, 2009 | 3.969 | 4.233 | 3.878 | 4.233 | 1,532,878 | +0.25(+6.15%) |
Jul 13, 2009 | 3.906 | 4.015 | 3.869 | 3.987 | 1,319,996 | +0.33(+8.93%) |
Jul 10, 2009 | 3.551 | 3.751 | 3.424 | 3.660 | 817,193 | +0.07(+2.03%) |
Jul 09, 2009 | 3.442 | 3.706 | 3.406 | 3.588 | 1,018,007 | +0.07(+2.07%) |
Jul 08, 2009 | 3.451 | 3.569 | 3.406 | 3.515 | 1,041,239 | +0.03(+0.78%) |
Jul 07, 2009 | 3.597 | 3.651 | 3.470 | 3.488 | 893,348 | -0.18(-4.95%) |
Jul 06, 2009 | 3.488 | 3.797 | 3.415 | 3.669 | 848,772 | +0.11(+3.06%) |
Jul 02, 2009 | 3.806 | 3.806 | 3.560 | 3.560 | 760,578 | -0.31(-7.98%) |
Jul 01, 2009 | 3.860 | 3.924 | 3.797 | 3.869 | 1,095,740 | +0.03(+0.71%) |
Jun 30, 2009 | 3.688 | 3.842 | 3.669 | 3.842 | 901,806 | +0.15(+4.19%) |
Jun 29, 2009 | 3.815 | 3.815 | 3.551 | 3.688 | 487,459 | -0.02(-0.49%) |
Jun 26, 2009 | 3.479 | 3.706 | 3.479 | 3.706 | 1,282,001 | +0.15(+4.35%) |
Jun 25, 2009 | 3.451 | 3.560 | 3.442 | 3.551 | 430,686 | +0.17(+5.11%) |
Jun 24, 2009 | 3.342 | 3.524 | 3.279 | 3.379 | 633,183 | +0.14(+4.20%) |
Jun 23, 2009 | 3.270 | 3.342 | 3.233 | 3.243 | 406,411 | +0.02(+0.56%) |
Jun 22, 2009 | 3.515 | 3.533 | 3.224 | 3.224 | 581,660 | -0.32(-8.97%) |
Jun 19, 2009 | 3.615 | 3.615 | 3.497 | 3.542 | 701,416 | -0.01(-0.26%) |
Jun 18, 2009 | 3.678 | 3.715 | 3.497 | 3.551 | 784,725 | -0.13(-3.46%) |
Jun 17, 2009 | 3.633 | 3.697 | 3.524 | 3.678 | 456,151 | +0.04(+1.00%) |
Jun 16, 2009 | 3.797 | 3.860 | 3.642 | 3.642 | 468,327 | -0.15(-4.07%) |
Jun 15, 2009 | 3.851 | 3.933 | 3.751 | 3.797 | 506,906 | -0.15(-3.91%) |
Jun 12, 2009 | 3.933 | 3.996 | 3.860 | 3.951 | 456,248 | -0.02(-0.46%) |
Jun 11, 2009 | 3.933 | 4.087 | 3.896 | 3.969 | 457,345 | +0.11(+2.82%) |
Jun 10, 2009 | 4.133 | 4.160 | 3.833 | 3.860 | 758,803 | -0.17(-4.28%) |
Jun 09, 2009 | 3.951 | 4.087 | 3.951 | 4.033 | 494,344 | +0.13(+3.26%) |
Jun 08, 2009 | 3.996 | 4.015 | 3.878 | 3.906 | 392,769 | -0.14(-3.37%) |
Jun 05, 2009 | 4.151 | 4.165 | 4.042 | 4.042 | 636,485 | +0.00(+0.00%) |
Jun 04, 2009 | 3.969 | 4.142 | 3.915 | 4.042 | 526,426 | +0.03(+0.68%) |
Jun 03, 2009 | 4.251 | 4.251 | 3.906 | 4.015 | 596,468 | -0.26(-6.16%) |
Jun 02, 2009 | 4.341 | 4.423 | 4.223 | 4.278 | 1,336,512 | -0.05(-1.05%) |