Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.507 | 4.591 | 4.423 | 4.499 | 113,989 | -0.03(-0.67%) |
Aug 28, 2009 | 4.560 | 4.652 | 4.415 | 4.530 | 50,962 | -0.01(-0.17%) |
Aug 27, 2009 | 4.560 | 4.614 | 4.438 | 4.537 | 42,218 | +0.02(+0.51%) |
Aug 26, 2009 | 4.591 | 4.720 | 4.461 | 4.514 | 77,455 | -0.09(-1.99%) |
Aug 25, 2009 | 4.781 | 4.781 | 4.583 | 4.606 | 61,207 | -0.14(-2.89%) |
Aug 24, 2009 | 4.819 | 4.842 | 4.736 | 4.743 | 71,698 | -0.11(-2.20%) |
Aug 21, 2009 | 4.827 | 4.919 | 4.736 | 4.850 | 90,860 | +0.08(+1.60%) |
Aug 20, 2009 | 4.697 | 4.781 | 4.675 | 4.774 | 14,220 | +0.08(+1.62%) |
Aug 19, 2009 | 4.553 | 4.713 | 4.553 | 4.697 | 56,855 | +0.09(+1.99%) |
Aug 18, 2009 | 4.575 | 4.667 | 4.499 | 4.606 | 70,231 | +0.05(+1.17%) |
Aug 17, 2009 | 4.499 | 4.575 | 4.499 | 4.553 | 58,126 | +0.02(+0.34%) |
Aug 14, 2009 | 4.629 | 4.652 | 4.530 | 4.537 | 103,410 | -0.08(-1.82%) |
Aug 13, 2009 | 4.682 | 4.720 | 4.583 | 4.621 | 62,476 | -0.04(-0.82%) |
Aug 12, 2009 | 4.560 | 4.789 | 4.560 | 4.659 | 101,201 | +0.11(+2.52%) |
Aug 11, 2009 | 4.713 | 4.743 | 4.545 | 4.545 | 34,976 | -0.17(-3.56%) |
Aug 10, 2009 | 4.636 | 4.789 | 4.636 | 4.713 | 37,051 | +0.05(+0.98%) |
Aug 07, 2009 | 4.705 | 4.728 | 4.629 | 4.667 | 94,120 | +0.05(+0.99%) |
Aug 06, 2009 | 4.705 | 4.720 | 4.583 | 4.621 | 36,988 | -0.08(-1.62%) |
Aug 05, 2009 | 4.919 | 4.919 | 4.675 | 4.697 | 66,167 | -0.23(-4.64%) |
Aug 04, 2009 | 4.911 | 5.079 | 4.850 | 4.926 | 59,981 | -0.02(-0.46%) |
Aug 03, 2009 | 5.124 | 5.147 | 4.896 | 4.949 | 79,993 | -0.15(-2.99%) |
Jul 31, 2009 | 5.048 | 5.163 | 4.987 | 5.102 | 75,330 | +0.05(+0.91%) |
Jul 30, 2009 | 4.751 | 5.063 | 4.713 | 5.056 | 72,273 | +0.37(+7.98%) |
Jul 29, 2009 | 4.713 | 4.743 | 4.499 | 4.682 | 943,323 | -0.07(-1.44%) |
Jul 28, 2009 | 4.568 | 4.766 | 4.568 | 4.751 | 45,749 | +0.17(+3.66%) |
Jul 27, 2009 | 4.606 | 4.614 | 4.469 | 4.583 | 72,069 | +0.01(+0.17%) |
Jul 24, 2009 | 4.812 | 4.812 | 4.499 | 4.575 | 116,816 | -0.29(-5.96%) |
Jul 23, 2009 | 4.758 | 4.880 | 4.614 | 4.865 | 137,800 | +0.08(+1.75%) |
Jul 22, 2009 | 4.545 | 4.873 | 4.514 | 4.781 | 68,926 | +0.21(+4.67%) |
Jul 21, 2009 | 4.629 | 4.640 | 4.362 | 4.568 | 45,863 | -0.05(-0.99%) |
Jul 20, 2009 | 4.675 | 4.743 | 4.514 | 4.614 | 57,288 | -0.02(-0.49%) |
Jul 17, 2009 | 4.568 | 4.675 | 4.278 | 4.636 | 101,995 | +0.11(+2.36%) |
Jul 16, 2009 | 4.453 | 4.667 | 4.362 | 4.530 | 54,245 | +0.06(+1.37%) |
Jul 15, 2009 | 4.263 | 4.568 | 4.209 | 4.469 | 89,817 | +0.27(+6.35%) |
Jul 14, 2009 | 3.988 | 4.362 | 3.920 | 4.202 | 57,679 | +0.18(+4.55%) |
Jul 13, 2009 | 3.843 | 4.019 | 3.759 | 4.019 | 63,666 | +0.18(+4.77%) |
Jul 10, 2009 | 3.782 | 3.859 | 3.767 | 3.836 | 15,622 | +0.05(+1.21%) |
Jul 09, 2009 | 3.912 | 3.950 | 3.721 | 3.790 | 118,047 | -0.08(-2.17%) |
Jul 08, 2009 | 4.011 | 4.087 | 3.820 | 3.874 | 48,520 | -0.11(-2.68%) |
Jul 07, 2009 | 4.003 | 4.080 | 3.950 | 3.981 | 61,464 | -0.01(-0.19%) |
Jul 06, 2009 | 3.996 | 4.118 | 3.942 | 3.988 | 57,414 | -0.08(-1.88%) |
Jul 02, 2009 | 4.308 | 4.308 | 4.064 | 4.064 | 134,614 | -0.30(-6.82%) |
Jul 01, 2009 | 4.110 | 4.423 | 4.087 | 4.362 | 113,236 | +0.28(+6.92%) |
Jun 30, 2009 | 4.247 | 4.301 | 4.072 | 4.080 | 172,418 | -0.15(-3.60%) |
Jun 29, 2009 | 4.499 | 4.499 | 4.225 | 4.232 | 73,016 | -0.26(-5.77%) |
Jun 26, 2009 | 4.278 | 4.514 | 4.217 | 4.492 | 662,113 | +0.19(+4.43%) |
Jun 25, 2009 | 3.988 | 4.316 | 3.912 | 4.301 | 72,483 | +0.31(+7.84%) |
Jun 24, 2009 | 4.354 | 4.354 | 3.942 | 3.988 | 54,710 | -0.32(-7.43%) |
Jun 23, 2009 | 4.103 | 4.347 | 3.935 | 4.308 | 99,558 | +0.24(+6.00%) |
Jun 22, 2009 | 4.347 | 4.385 | 4.057 | 4.064 | 101,049 | -0.41(-9.20%) |
Jun 19, 2009 | 4.758 | 4.766 | 4.476 | 4.476 | 238,446 | -0.21(-4.55%) |
Jun 18, 2009 | 4.568 | 4.758 | 4.522 | 4.690 | 45,181 | +0.12(+2.67%) |
Jun 17, 2009 | 4.636 | 4.682 | 4.522 | 4.568 | 59,404 | -0.05(-1.16%) |
Jun 16, 2009 | 4.667 | 4.766 | 4.614 | 4.621 | 77,466 | +0.04(+0.83%) |
Jun 15, 2009 | 4.690 | 4.789 | 4.455 | 4.583 | 55,776 | -0.14(-3.06%) |
Jun 12, 2009 | 4.705 | 4.766 | 4.652 | 4.728 | 58,948 | -0.01(-0.16%) |
Jun 11, 2009 | 4.705 | 4.797 | 4.621 | 4.736 | 46,616 | +0.03(+0.65%) |
Jun 10, 2009 | 4.774 | 4.888 | 4.507 | 4.705 | 131,158 | -0.02(-0.32%) |
Jun 09, 2009 | 4.812 | 4.911 | 4.644 | 4.720 | 55,851 | -0.05(-1.12%) |
Jun 08, 2009 | 4.514 | 4.888 | 4.499 | 4.774 | 57,831 | +0.21(+4.68%) |
Jun 05, 2009 | 4.614 | 4.614 | 4.499 | 4.560 | 38,712 | -0.04(-0.83%) |
Jun 04, 2009 | 4.423 | 4.598 | 4.400 | 4.598 | 75,315 | +0.21(+4.69%) |
Jun 03, 2009 | 4.423 | 4.514 | 4.286 | 4.392 | 78,085 | -0.08(-1.71%) |
Jun 02, 2009 | 4.385 | 4.568 | 4.377 | 4.469 | 94,297 | +0.08(+1.74%) |