Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.972 | 5.121 | 4.972 | 4.977 | 50,621 | +0.05(+1.10%) |
Aug 28, 2009 | 4.846 | 4.946 | 4.846 | 4.923 | 35,740 | +0.10(+2.05%) |
Aug 27, 2009 | 4.807 | 4.842 | 4.807 | 4.824 | 23,238 | +0.02(+0.36%) |
Aug 26, 2009 | 4.715 | 4.834 | 4.715 | 4.807 | 62,477 | +0.06(+1.19%) |
Aug 25, 2009 | 4.719 | 4.750 | 4.706 | 4.750 | 19,180 | +0.03(+0.65%) |
Aug 24, 2009 | 4.715 | 4.733 | 4.712 | 4.719 | 13,015 | +0.02(+0.37%) |
Aug 21, 2009 | 4.715 | 4.715 | 4.684 | 4.702 | 5,788 | +0.00(+0.09%) |
Aug 20, 2009 | 4.650 | 4.715 | 4.650 | 4.698 | 29,141 | +0.04(+0.94%) |
Aug 19, 2009 | 4.602 | 4.658 | 4.602 | 4.654 | 44,991 | +0.04(+0.85%) |
Aug 18, 2009 | 4.632 | 4.632 | 4.549 | 4.615 | 53,641 | +0.05(+1.05%) |
Aug 17, 2009 | 4.615 | 4.650 | 4.514 | 4.567 | 37,461 | -0.04(-0.85%) |
Aug 14, 2009 | 4.610 | 4.663 | 4.562 | 4.606 | 16,807 | -0.03(-0.56%) |
Aug 13, 2009 | 4.562 | 4.685 | 4.520 | 4.632 | 60,514 | +0.07(+1.53%) |
Aug 12, 2009 | 4.623 | 4.623 | 4.562 | 4.562 | 27,846 | -0.02(-0.38%) |
Aug 11, 2009 | 4.619 | 4.632 | 4.580 | 4.580 | 21,097 | -0.08(-1.81%) |
Aug 10, 2009 | 4.658 | 4.667 | 4.580 | 4.664 | 29,176 | +0.03(+0.60%) |
Aug 07, 2009 | 4.667 | 4.667 | 4.584 | 4.637 | 35,343 | -0.03(-0.65%) |
Aug 06, 2009 | 4.663 | 4.667 | 4.623 | 4.667 | 59,760 | +0.00(+0.09%) |
Aug 05, 2009 | 4.584 | 4.663 | 4.580 | 4.663 | 28,291 | +0.08(+1.71%) |
Aug 04, 2009 | 4.519 | 4.850 | 4.519 | 4.584 | 41,506 | +0.05(+1.06%) |
Aug 03, 2009 | 4.571 | 4.615 | 4.519 | 4.536 | 44,828 | -0.03(-0.67%) |
Jul 31, 2009 | 4.571 | 4.580 | 4.545 | 4.567 | 19,966 | +0.02(+0.48%) |
Jul 30, 2009 | 4.519 | 4.571 | 4.519 | 4.545 | 22,637 | -0.01(-0.19%) |
Jul 29, 2009 | 4.523 | 4.554 | 4.484 | 4.554 | 37,115 | +0.04(+0.97%) |
Jul 28, 2009 | 4.554 | 4.554 | 4.493 | 4.510 | 32,613 | -0.04(-0.96%) |
Jul 27, 2009 | 4.532 | 4.558 | 4.523 | 4.554 | 19,831 | +0.02(+0.53%) |
Jul 24, 2009 | 4.532 | 4.532 | 4.510 | 4.530 | 5,385 | +0.02(+0.34%) |
Jul 23, 2009 | 4.514 | 4.527 | 4.501 | 4.514 | 28,066 | +0.03(+0.58%) |
Jul 22, 2009 | 4.510 | 4.510 | 4.484 | 4.488 | 19,372 | -0.01(-0.19%) |
Jul 21, 2009 | 4.514 | 4.514 | 4.471 | 4.497 | 18,549 | -0.02(-0.39%) |
Jul 20, 2009 | 4.484 | 4.514 | 4.484 | 4.514 | 4,356 | +0.04(+0.98%) |
Jul 17, 2009 | 4.523 | 4.523 | 4.471 | 4.471 | 14,021 | -0.05(-1.16%) |
Jul 16, 2009 | 4.558 | 4.558 | 4.405 | 4.523 | 23,112 | -0.04(-0.96%) |
Jul 15, 2009 | 4.541 | 4.571 | 4.523 | 4.567 | 17,492 | +0.04(+0.96%) |
Jul 14, 2009 | 4.536 | 4.580 | 4.523 | 4.523 | 12,380 | -0.00(-0.07%) |
Jul 13, 2009 | 4.558 | 4.558 | 4.519 | 4.526 | 8,712 | -0.02(-0.51%) |
Jul 10, 2009 | 4.536 | 4.575 | 4.536 | 4.549 | 4,878 | +0.01(+0.29%) |
Jul 09, 2009 | 4.510 | 4.536 | 4.510 | 4.536 | 13,258 | +0.01(+0.29%) |
Jul 08, 2009 | 4.480 | 4.536 | 4.471 | 4.523 | 34,398 | +0.01(+0.32%) |
Jul 07, 2009 | 4.497 | 4.667 | 4.458 | 4.509 | 92,024 | +0.01(+0.17%) |
Jul 06, 2009 | 4.418 | 4.501 | 4.397 | 4.501 | 22,545 | +0.08(+1.78%) |
Jul 02, 2009 | 4.453 | 4.453 | 4.379 | 4.423 | 8,031 | -0.03(-0.77%) |
Jul 01, 2009 | 4.484 | 4.484 | 4.440 | 4.457 | 16,779 | +0.01(+0.18%) |
Jun 30, 2009 | 4.449 | 4.488 | 4.432 | 4.449 | 28,653 | +0.00(+0.00%) |
Jun 29, 2009 | 4.401 | 4.449 | 4.401 | 4.449 | 5,502 | +0.03(+0.79%) |
Jun 26, 2009 | 4.353 | 4.414 | 4.353 | 4.414 | 12,070 | +0.09(+2.12%) |
Jun 25, 2009 | 4.322 | 4.344 | 4.309 | 4.322 | 4,395 | +0.01(+0.20%) |
Jun 24, 2009 | 4.301 | 4.331 | 4.296 | 4.314 | 10,608 | +0.03(+0.61%) |
Jun 23, 2009 | 4.275 | 4.327 | 4.275 | 4.288 | 9,415 | +0.00(+0.00%) |
Jun 22, 2009 | 4.314 | 4.357 | 4.170 | 4.288 | 158,044 | -0.12(-2.67%) |
Jun 19, 2009 | 4.414 | 4.436 | 4.405 | 4.405 | 13,526 | -0.01(-0.22%) |
Jun 18, 2009 | 4.370 | 4.431 | 4.370 | 4.415 | 11,217 | +0.05(+1.12%) |
Jun 17, 2009 | 4.349 | 4.405 | 4.349 | 4.366 | 17,692 | +0.04(+1.01%) |
Jun 16, 2009 | 4.340 | 4.427 | 4.275 | 4.322 | 131,398 | -0.02(-0.50%) |
Jun 15, 2009 | 4.501 | 4.501 | 4.292 | 4.344 | 68,889 | -0.24(-5.14%) |
Jun 12, 2009 | 4.593 | 4.602 | 4.554 | 4.580 | 26,743 | +0.03(+0.57%) |
Jun 11, 2009 | 4.480 | 4.554 | 4.480 | 4.554 | 39,234 | +0.08(+1.89%) |
Jun 10, 2009 | 4.471 | 4.486 | 4.431 | 4.469 | 7,565 | +0.02(+0.55%) |
Jun 09, 2009 | 4.532 | 4.532 | 4.445 | 4.445 | 31,675 | -0.11(-2.49%) |
Jun 08, 2009 | 4.517 | 4.558 | 4.517 | 4.558 | 13,755 | +0.02(+0.43%) |
Jun 05, 2009 | 4.532 | 4.558 | 4.484 | 4.538 | 28,201 | +0.07(+1.61%) |
Jun 04, 2009 | 4.466 | 4.466 | 4.432 | 4.466 | 23,694 | +0.00(+0.10%) |
Jun 03, 2009 | 4.453 | 4.536 | 4.453 | 4.462 | 25,987 | +0.00(+0.00%) |
Jun 02, 2009 | 4.410 | 4.484 | 4.410 | 4.462 | 18,971 | +0.03(+0.79%) |