Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.572 | 4.581 | 4.483 | 4.508 | 44,784 | -0.11(-2.29%) |
Aug 28, 2009 | 4.792 | 4.792 | 4.508 | 4.613 | 41,065 | -0.14(-2.91%) |
Aug 27, 2009 | 4.581 | 4.751 | 4.532 | 4.751 | 23,322 | +0.10(+2.09%) |
Aug 26, 2009 | 4.556 | 4.654 | 4.516 | 4.654 | 24,447 | +0.11(+2.32%) |
Aug 25, 2009 | 4.629 | 4.629 | 4.540 | 4.548 | 12,134 | -0.07(-1.58%) |
Aug 24, 2009 | 4.532 | 4.629 | 4.418 | 4.621 | 38,525 | +0.11(+2.34%) |
Aug 21, 2009 | 4.621 | 4.621 | 4.483 | 4.516 | 50,279 | -0.03(-0.71%) |
Aug 20, 2009 | 4.532 | 4.605 | 4.451 | 4.548 | 25,977 | +0.00(+0.00%) |
Aug 19, 2009 | 4.378 | 4.564 | 4.378 | 4.548 | 19,488 | +0.10(+2.19%) |
Aug 18, 2009 | 4.572 | 4.572 | 4.402 | 4.451 | 20,944 | -0.08(-1.79%) |
Aug 17, 2009 | 4.499 | 4.589 | 4.394 | 4.532 | 27,016 | +0.06(+1.45%) |
Aug 14, 2009 | 4.508 | 4.592 | 4.369 | 4.467 | 44,505 | -0.03(-0.72%) |
Aug 13, 2009 | 4.499 | 4.604 | 4.386 | 4.499 | 20,743 | +0.02(+0.54%) |
Aug 12, 2009 | 4.378 | 4.548 | 4.378 | 4.475 | 16,671 | +0.11(+2.42%) |
Aug 11, 2009 | 4.540 | 4.548 | 4.345 | 4.369 | 20,807 | -0.26(-5.61%) |
Aug 10, 2009 | 4.451 | 4.719 | 4.361 | 4.629 | 19,073 | +0.15(+3.45%) |
Aug 07, 2009 | 4.239 | 4.540 | 4.239 | 4.475 | 30,223 | +0.21(+4.95%) |
Aug 06, 2009 | 4.369 | 4.402 | 4.239 | 4.264 | 73,757 | -0.09(-2.05%) |
Aug 05, 2009 | 4.491 | 4.491 | 4.264 | 4.353 | 20,956 | -0.14(-3.07%) |
Aug 04, 2009 | 4.418 | 4.759 | 4.337 | 4.491 | 25,398 | +0.02(+0.36%) |
Aug 03, 2009 | 4.702 | 4.881 | 4.394 | 4.475 | 28,027 | -0.19(-4.01%) |
Jul 31, 2009 | 4.865 | 4.881 | 4.662 | 4.662 | 38,223 | -0.22(-4.49%) |
Jul 30, 2009 | 4.776 | 5.109 | 4.743 | 4.881 | 36,859 | +0.07(+1.52%) |
Jul 29, 2009 | 5.011 | 5.011 | 4.751 | 4.808 | 27,362 | -0.09(-1.82%) |
Jul 28, 2009 | 4.816 | 4.922 | 4.784 | 4.897 | 14,971 | +0.05(+1.01%) |
Jul 27, 2009 | 4.954 | 5.092 | 4.784 | 4.849 | 16,283 | -0.03(-0.67%) |
Jul 24, 2009 | 4.995 | 5.011 | 4.800 | 4.881 | 20,685 | -0.19(-3.69%) |
Jul 23, 2009 | 4.678 | 5.084 | 4.434 | 5.068 | 78,261 | +0.37(+7.96%) |
Jul 22, 2009 | 4.646 | 4.743 | 4.637 | 4.694 | 32,411 | +0.03(+0.70%) |
Jul 21, 2009 | 4.516 | 4.743 | 4.451 | 4.662 | 25,685 | +0.11(+2.50%) |
Jul 20, 2009 | 4.662 | 4.727 | 4.459 | 4.548 | 48,240 | -0.06(-1.41%) |
Jul 17, 2009 | 4.686 | 4.702 | 4.597 | 4.613 | 40,180 | -0.06(-1.22%) |
Jul 16, 2009 | 4.589 | 4.670 | 4.451 | 4.670 | 43,274 | +0.06(+1.23%) |
Jul 15, 2009 | 4.483 | 4.654 | 4.378 | 4.613 | 47,708 | +0.22(+4.99%) |
Jul 14, 2009 | 4.329 | 4.418 | 4.231 | 4.394 | 15,857 | +0.05(+1.12%) |
Jul 13, 2009 | 4.264 | 4.434 | 4.264 | 4.345 | 37,629 | +0.07(+1.71%) |
Jul 10, 2009 | 4.272 | 4.296 | 4.264 | 4.272 | 18,700 | +0.02(+0.57%) |
Jul 09, 2009 | 4.329 | 4.329 | 4.183 | 4.248 | 50,601 | -0.06(-1.32%) |
Jul 08, 2009 | 4.272 | 4.313 | 4.264 | 4.304 | 40,768 | +0.06(+1.53%) |
Jul 07, 2009 | 4.288 | 4.451 | 4.239 | 4.239 | 35,427 | -0.06(-1.32%) |
Jul 06, 2009 | 4.304 | 4.329 | 4.166 | 4.296 | 31,689 | -0.01(-0.19%) |
Jul 02, 2009 | 4.248 | 4.467 | 4.248 | 4.304 | 60,139 | -0.06(-1.30%) |
Jul 01, 2009 | 4.296 | 4.418 | 4.296 | 4.361 | 38,145 | +0.10(+2.29%) |
Jun 30, 2009 | 4.345 | 4.386 | 4.199 | 4.264 | 123,746 | -0.08(-1.87%) |
Jun 29, 2009 | 4.313 | 4.394 | 4.264 | 4.345 | 32,370 | +0.04(+0.94%) |
Jun 26, 2009 | 4.248 | 4.329 | 4.166 | 4.304 | 219,810 | +0.03(+0.76%) |
Jun 25, 2009 | 4.252 | 4.321 | 4.191 | 4.272 | 19,851 | +0.02(+0.57%) |
Jun 24, 2009 | 4.288 | 4.288 | 4.207 | 4.248 | 35,877 | +0.02(+0.58%) |
Jun 23, 2009 | 4.386 | 4.386 | 4.223 | 4.223 | 55,226 | +0.03(+0.78%) |
Jun 22, 2009 | 4.223 | 4.296 | 4.061 | 4.191 | 121,597 | -0.06(-1.53%) |
Jun 19, 2009 | 4.443 | 4.443 | 4.248 | 4.256 | 52,869 | -0.09(-2.06%) |
Jun 18, 2009 | 4.304 | 4.386 | 4.280 | 4.345 | 8,546 | +0.01(+0.19%) |
Jun 17, 2009 | 4.329 | 4.369 | 4.248 | 4.337 | 26,372 | +0.01(+0.19%) |
Jun 16, 2009 | 4.386 | 4.548 | 4.321 | 4.329 | 37,039 | +0.05(+1.14%) |
Jun 15, 2009 | 4.605 | 4.678 | 4.231 | 4.280 | 59,570 | -0.41(-8.67%) |
Jun 12, 2009 | 4.483 | 4.711 | 4.483 | 4.686 | 31,411 | +0.16(+3.59%) |
Jun 11, 2009 | 4.321 | 4.670 | 4.264 | 4.524 | 32,738 | +0.20(+4.70%) |
Jun 10, 2009 | 4.572 | 4.629 | 3.874 | 4.321 | 70,911 | -0.19(-4.14%) |
Jun 09, 2009 | 4.629 | 4.670 | 4.508 | 4.508 | 75,822 | -0.12(-2.63%) |
Jun 08, 2009 | 4.572 | 4.686 | 4.548 | 4.629 | 17,734 | -0.04(-0.87%) |
Jun 05, 2009 | 4.751 | 4.751 | 4.572 | 4.670 | 28,394 | -0.06(-1.37%) |
Jun 04, 2009 | 4.686 | 4.767 | 4.548 | 4.735 | 30,879 | +0.06(+1.39%) |
Jun 03, 2009 | 4.589 | 4.670 | 4.313 | 4.670 | 16,116 | +0.04(+0.88%) |
Jun 02, 2009 | 4.532 | 4.670 | 4.532 | 4.629 | 25,285 | +0.06(+1.24%) |