Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.903 | 4.923 | 4.793 | 4.903 | 578,248 | +0.01(+0.17%) |
Aug 28, 2009 | 4.891 | 4.935 | 4.781 | 4.895 | 427,263 | +0.01(+0.25%) |
Aug 27, 2009 | 4.834 | 4.903 | 4.684 | 4.883 | 829,894 | -0.01(-0.25%) |
Aug 26, 2009 | 4.984 | 4.984 | 4.826 | 4.895 | 899,742 | -0.06(-1.23%) |
Aug 25, 2009 | 5.077 | 5.077 | 4.866 | 4.955 | 1,635,492 | +0.14(+2.95%) |
Aug 24, 2009 | 4.656 | 4.814 | 4.619 | 4.814 | 2,114,839 | +0.29(+6.36%) |
Aug 21, 2009 | 4.396 | 4.530 | 4.368 | 4.526 | 823,621 | +0.13(+2.95%) |
Aug 20, 2009 | 4.421 | 4.429 | 4.332 | 4.396 | 397,986 | -0.02(-0.55%) |
Aug 19, 2009 | 4.299 | 4.437 | 4.279 | 4.421 | 548,129 | +0.06(+1.30%) |
Aug 18, 2009 | 4.348 | 4.388 | 4.259 | 4.364 | 494,977 | +0.16(+3.68%) |
Aug 17, 2009 | 4.218 | 4.255 | 4.169 | 4.209 | 682,135 | -0.13(-3.10%) |
Aug 14, 2009 | 4.417 | 4.449 | 4.299 | 4.344 | 336,877 | -0.07(-1.56%) |
Aug 13, 2009 | 4.356 | 4.413 | 4.230 | 4.413 | 535,293 | +0.12(+2.74%) |
Aug 12, 2009 | 4.218 | 4.336 | 4.214 | 4.295 | 422,083 | +0.06(+1.44%) |
Aug 11, 2009 | 4.336 | 4.356 | 4.214 | 4.234 | 393,687 | -0.11(-2.61%) |
Aug 10, 2009 | 4.178 | 4.356 | 4.178 | 4.348 | 518,965 | +0.12(+2.78%) |
Aug 07, 2009 | 4.255 | 4.255 | 4.161 | 4.230 | 743,913 | -0.01(-0.19%) |
Aug 06, 2009 | 4.311 | 4.311 | 4.178 | 4.238 | 602,318 | -0.08(-1.78%) |
Aug 05, 2009 | 4.303 | 4.336 | 4.234 | 4.315 | 461,346 | -0.01(-0.28%) |
Aug 04, 2009 | 4.445 | 4.445 | 4.295 | 4.327 | 564,795 | -0.03(-0.74%) |
Aug 03, 2009 | 4.214 | 4.392 | 4.214 | 4.360 | 986,694 | +0.19(+4.47%) |
Jul 31, 2009 | 4.153 | 4.210 | 4.060 | 4.173 | 567,804 | +0.00(+0.00%) |
Jul 30, 2009 | 4.153 | 4.222 | 4.117 | 4.173 | 628,294 | +0.09(+2.08%) |
Jul 29, 2009 | 4.259 | 4.259 | 4.024 | 4.088 | 511,843 | -0.11(-2.61%) |
Jul 28, 2009 | 4.344 | 4.344 | 4.125 | 4.198 | 716,968 | -0.09(-2.08%) |
Jul 27, 2009 | 4.311 | 4.376 | 4.222 | 4.287 | 681,881 | -0.06(-1.31%) |
Jul 24, 2009 | 4.206 | 4.376 | 4.198 | 4.344 | 888 | +0.12(+2.78%) |
Jul 23, 2009 | 4.186 | 4.288 | 4.173 | 4.226 | 703,643 | +0.03(+0.77%) |
Jul 22, 2009 | 4.238 | 4.477 | 4.153 | 4.194 | 1,050,362 | -0.05(-1.24%) |
Jul 21, 2009 | 4.287 | 4.396 | 4.161 | 4.246 | 838,658 | -0.03(-0.76%) |
Jul 20, 2009 | 4.234 | 4.291 | 4.052 | 4.279 | 627,045 | +0.23(+5.60%) |
Jul 17, 2009 | 4.003 | 4.064 | 3.951 | 4.052 | 388,499 | +0.05(+1.21%) |
Jul 16, 2009 | 3.930 | 4.044 | 3.930 | 4.003 | 390,735 | +0.02(+0.51%) |
Jul 15, 2009 | 3.902 | 4.015 | 3.890 | 3.983 | 518,156 | +0.16(+4.13%) |
Jul 14, 2009 | 3.780 | 3.849 | 3.748 | 3.825 | 472,064 | +0.04(+1.18%) |
Jul 13, 2009 | 3.775 | 3.821 | 3.732 | 3.780 | 518,546 | -0.06(-1.69%) |
Jul 10, 2009 | 3.853 | 3.906 | 3.748 | 3.845 | 340,569 | -0.06(-1.66%) |
Jul 09, 2009 | 3.874 | 3.930 | 3.760 | 3.910 | 450,874 | +0.09(+2.22%) |
Jul 08, 2009 | 3.971 | 3.991 | 3.748 | 3.825 | 758,313 | -0.19(-4.65%) |
Jul 07, 2009 | 4.246 | 4.449 | 3.979 | 4.011 | 442,562 | -0.13(-3.23%) |
Jul 06, 2009 | 4.190 | 4.194 | 4.032 | 4.145 | 542,515 | -0.15(-3.49%) |
Jul 02, 2009 | 4.315 | 4.413 | 4.234 | 4.295 | 411,577 | -0.05(-1.12%) |
Jul 01, 2009 | 4.417 | 4.457 | 4.315 | 4.344 | 311,755 | -0.06(-1.38%) |
Jun 30, 2009 | 4.437 | 4.498 | 4.323 | 4.404 | 477,405 | -0.06(-1.45%) |
Jun 29, 2009 | 4.729 | 4.729 | 4.408 | 4.469 | 511,692 | -0.04(-0.81%) |
Jun 26, 2009 | 4.567 | 4.567 | 4.412 | 4.506 | 324,786 | -0.03(-0.71%) |
Jun 25, 2009 | 4.287 | 4.538 | 4.259 | 4.538 | 534,607 | +0.10(+2.28%) |
Jun 24, 2009 | 4.437 | 4.510 | 4.295 | 4.437 | 373,926 | +0.03(+0.74%) |
Jun 23, 2009 | 4.344 | 4.425 | 4.255 | 4.404 | 582,977 | +0.06(+1.49%) |
Jun 22, 2009 | 4.911 | 4.911 | 4.295 | 4.340 | 1,325,809 | -0.60(-12.21%) |
Jun 19, 2009 | 4.984 | 5.061 | 4.879 | 4.943 | 393,181 | +0.06(+1.33%) |
Jun 18, 2009 | 4.951 | 4.951 | 4.785 | 4.879 | 491,018 | -0.09(-1.87%) |
Jun 17, 2009 | 5.138 | 5.138 | 4.879 | 4.972 | 770,364 | -0.19(-3.76%) |
Jun 16, 2009 | 5.470 | 5.470 | 5.053 | 5.166 | 624,034 | -0.10(-1.85%) |
Jun 15, 2009 | 5.409 | 5.430 | 5.037 | 5.263 | 760,137 | -0.24(-4.34%) |
Jun 12, 2009 | 5.580 | 5.648 | 5.353 | 5.503 | 868,750 | -0.12(-2.09%) |
Jun 11, 2009 | 5.401 | 5.673 | 5.401 | 5.620 | 1,062,174 | +0.24(+4.36%) |
Jun 10, 2009 | 5.223 | 5.430 | 5.207 | 5.385 | 880,969 | +0.22(+4.32%) |
Jun 09, 2009 | 5.122 | 5.195 | 5.105 | 5.162 | 735,643 | +0.04(+0.87%) |
Jun 08, 2009 | 5.061 | 5.138 | 5.008 | 5.118 | 814,664 | +0.01(+0.16%) |
Jun 05, 2009 | 5.065 | 5.186 | 4.915 | 5.109 | 781,386 | +0.05(+1.04%) |
Jun 04, 2009 | 4.822 | 5.065 | 4.773 | 5.057 | 689,176 | +0.27(+5.58%) |
Jun 03, 2009 | 4.976 | 4.976 | 4.712 | 4.789 | 742,627 | -0.15(-3.11%) |
Jun 02, 2009 | 4.883 | 4.996 | 4.773 | 4.943 | 793,141 | -0.01(-0.16%) |