Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.621 | 4.631 | 4.542 | 4.562 | 537,857 | -0.06(-1.21%) |
Aug 28, 2009 | 4.569 | 4.621 | 4.529 | 4.618 | 748,250 | +0.06(+1.37%) |
Aug 27, 2009 | 4.595 | 4.601 | 4.510 | 4.555 | 481,505 | -0.03(-0.74%) |
Aug 26, 2009 | 4.611 | 4.624 | 4.576 | 4.589 | 644,233 | -0.02(-0.47%) |
Aug 25, 2009 | 4.562 | 4.621 | 4.562 | 4.611 | 695,120 | +0.05(+1.01%) |
Aug 24, 2009 | 4.503 | 4.569 | 4.503 | 4.565 | 1,251,356 | +0.07(+1.53%) |
Aug 21, 2009 | 4.483 | 4.539 | 4.477 | 4.496 | 957,742 | +0.03(+0.62%) |
Aug 20, 2009 | 4.444 | 4.506 | 4.434 | 4.469 | 784,402 | -0.01(-0.25%) |
Aug 19, 2009 | 4.424 | 4.516 | 4.418 | 4.480 | 598,307 | +0.01(+0.29%) |
Aug 18, 2009 | 4.346 | 4.500 | 4.346 | 4.467 | 907,319 | +0.06(+1.42%) |
Aug 17, 2009 | 4.483 | 4.483 | 4.316 | 4.404 | 1,080,567 | -0.13(-2.97%) |
Aug 14, 2009 | 4.467 | 4.559 | 4.467 | 4.539 | 582,788 | +0.00(+0.00%) |
Aug 13, 2009 | 4.513 | 4.572 | 4.473 | 4.539 | 547,948 | +0.07(+1.47%) |
Aug 12, 2009 | 4.493 | 4.555 | 4.464 | 4.473 | 584,442 | -0.01(-0.15%) |
Aug 11, 2009 | 4.578 | 4.578 | 4.467 | 4.480 | 695,263 | -0.10(-2.29%) |
Aug 10, 2009 | 4.526 | 4.585 | 4.526 | 4.585 | 653,823 | +0.04(+0.79%) |
Aug 07, 2009 | 4.493 | 4.585 | 4.490 | 4.549 | 528,340 | +0.09(+2.06%) |
Aug 06, 2009 | 4.532 | 4.569 | 4.424 | 4.457 | 669,766 | -0.07(-1.52%) |
Aug 05, 2009 | 4.411 | 4.552 | 4.411 | 4.526 | 586,850 | +0.00(+0.07%) |
Aug 04, 2009 | 4.467 | 4.549 | 4.460 | 4.523 | 672,345 | +0.04(+0.81%) |
Aug 03, 2009 | 4.506 | 4.551 | 4.467 | 4.487 | 831,276 | +0.00(+0.07%) |
Jul 31, 2009 | 4.424 | 4.493 | 4.408 | 4.483 | 498,184 | +0.06(+1.41%) |
Jul 30, 2009 | 4.339 | 4.428 | 4.339 | 4.421 | 685,765 | +0.12(+2.90%) |
Jul 29, 2009 | 4.362 | 4.372 | 4.278 | 4.296 | 881,794 | -0.09(-2.09%) |
Jul 28, 2009 | 4.414 | 4.418 | 4.336 | 4.388 | 687,086 | -0.01(-0.30%) |
Jul 27, 2009 | 4.372 | 4.408 | 4.323 | 4.401 | 602,716 | +0.03(+0.75%) |
Jul 24, 2009 | 4.349 | 4.375 | 4.310 | 4.369 | 5,904 | -0.03(-0.60%) |
Jul 23, 2009 | 4.283 | 4.405 | 4.277 | 4.395 | 837,507 | +0.13(+3.07%) |
Jul 22, 2009 | 4.237 | 4.283 | 4.208 | 4.264 | 559,421 | -0.02(-0.38%) |
Jul 21, 2009 | 4.270 | 4.316 | 4.247 | 4.280 | 705,494 | +0.03(+0.69%) |
Jul 20, 2009 | 4.201 | 4.257 | 4.165 | 4.251 | 860,990 | +0.06(+1.34%) |
Jul 17, 2009 | 4.159 | 4.195 | 4.135 | 4.195 | 622,199 | +0.03(+0.62%) |
Jul 16, 2009 | 4.149 | 4.185 | 4.097 | 4.169 | 622,663 | +0.03(+0.79%) |
Jul 15, 2009 | 4.038 | 4.146 | 4.037 | 4.136 | 968,867 | +0.14(+3.61%) |
Jul 14, 2009 | 3.965 | 4.005 | 3.949 | 3.992 | 516,797 | +0.05(+1.33%) |
Jul 13, 2009 | 3.906 | 3.949 | 3.906 | 3.939 | 534,791 | +0.04(+1.09%) |
Jul 10, 2009 | 3.857 | 3.910 | 3.808 | 3.897 | 493,247 | +0.03(+0.85%) |
Jul 09, 2009 | 3.821 | 3.897 | 3.792 | 3.864 | 551,122 | +0.10(+2.61%) |
Jul 08, 2009 | 3.854 | 3.870 | 3.726 | 3.766 | 763,488 | -0.07(-1.88%) |
Jul 07, 2009 | 3.884 | 3.897 | 3.828 | 3.838 | 467,860 | -0.05(-1.35%) |
Jul 06, 2009 | 3.903 | 3.933 | 3.880 | 3.890 | 456,829 | -0.05(-1.33%) |
Jul 02, 2009 | 3.965 | 3.985 | 3.913 | 3.943 | 706,565 | -0.07(-1.80%) |
Jul 01, 2009 | 3.965 | 4.024 | 3.952 | 4.015 | 526,970 | +0.06(+1.49%) |
Jun 30, 2009 | 3.985 | 3.985 | 3.884 | 3.956 | 569,338 | +0.02(+0.42%) |
Jun 29, 2009 | 3.923 | 3.949 | 3.893 | 3.939 | 727,025 | +0.03(+0.75%) |
Jun 26, 2009 | 3.926 | 3.933 | 3.880 | 3.910 | 631,292 | -0.03(-0.83%) |
Jun 25, 2009 | 3.884 | 3.949 | 3.867 | 3.943 | 951,685 | +0.10(+2.64%) |
Jun 24, 2009 | 3.756 | 3.893 | 3.756 | 3.841 | 644,593 | +0.11(+3.08%) |
Jun 23, 2009 | 3.802 | 3.841 | 3.634 | 3.726 | 1,173,315 | -0.07(-1.73%) |
Jun 22, 2009 | 3.975 | 3.975 | 3.785 | 3.792 | 965,547 | -0.20(-4.93%) |
Jun 19, 2009 | 3.995 | 4.031 | 3.946 | 3.988 | 465,166 | +0.00(+0.08%) |
Jun 18, 2009 | 4.028 | 4.074 | 3.972 | 3.985 | 1,067,934 | -0.03(-0.65%) |
Jun 17, 2009 | 4.031 | 4.064 | 3.975 | 4.011 | 727,693 | -0.02(-0.49%) |
Jun 16, 2009 | 4.126 | 4.136 | 4.024 | 4.031 | 719,814 | -0.06(-1.52%) |
Jun 15, 2009 | 4.146 | 4.146 | 4.072 | 4.093 | 679,049 | -0.12(-2.88%) |
Jun 12, 2009 | 4.136 | 4.218 | 4.123 | 4.215 | 634,295 | +0.07(+1.66%) |
Jun 11, 2009 | 4.120 | 4.182 | 4.113 | 4.146 | 740,643 | +0.04(+1.04%) |
Jun 10, 2009 | 4.120 | 4.142 | 4.047 | 4.103 | 476,693 | +0.01(+0.32%) |
Jun 09, 2009 | 4.034 | 4.093 | 4.015 | 4.090 | 433,084 | +0.08(+1.88%) |
Jun 08, 2009 | 4.005 | 4.031 | 3.982 | 4.015 | 578,300 | -0.03(-0.81%) |
Jun 05, 2009 | 4.106 | 4.113 | 4.018 | 4.047 | 774,674 | +0.00(+0.08%) |
Jun 04, 2009 | 3.939 | 4.047 | 3.897 | 4.044 | 807,491 | +0.10(+2.58%) |
Jun 03, 2009 | 3.985 | 3.985 | 3.884 | 3.943 | 908,759 | -0.09(-2.12%) |
Jun 02, 2009 | 3.900 | 4.034 | 3.900 | 4.028 | 718,298 | +0.09(+2.16%) |