Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.911 | 4.957 | 4.722 | 4.749 | 1,007,567 | -0.22(-4.36%) |
Aug 28, 2009 | 4.848 | 5.056 | 4.848 | 4.966 | 1,070,184 | +0.20(+4.17%) |
Aug 27, 2009 | 4.803 | 4.875 | 4.623 | 4.767 | 440,034 | -0.09(-1.86%) |
Aug 26, 2009 | 4.857 | 5.011 | 4.749 | 4.857 | 563,583 | -0.02(-0.37%) |
Aug 25, 2009 | 4.848 | 4.939 | 4.758 | 4.875 | 570,050 | +0.05(+1.12%) |
Aug 24, 2009 | 4.812 | 4.948 | 4.790 | 4.821 | 540,076 | +0.02(+0.38%) |
Aug 21, 2009 | 4.776 | 4.875 | 4.695 | 4.803 | 809,433 | +0.12(+2.50%) |
Aug 20, 2009 | 4.623 | 4.731 | 4.586 | 4.686 | 736,297 | +0.05(+0.97%) |
Aug 19, 2009 | 4.595 | 4.740 | 4.523 | 4.641 | 1,154,389 | -0.05(-1.15%) |
Aug 18, 2009 | 4.550 | 4.713 | 4.487 | 4.695 | 1,088,291 | +0.17(+3.79%) |
Aug 17, 2009 | 4.668 | 4.713 | 4.496 | 4.523 | 892,879 | -0.33(-6.88%) |
Aug 14, 2009 | 4.920 | 4.984 | 4.731 | 4.857 | 1,072,507 | -0.15(-3.06%) |
Aug 13, 2009 | 5.029 | 5.056 | 4.803 | 5.011 | 944,305 | +0.04(+0.73%) |
Aug 12, 2009 | 4.514 | 5.074 | 4.514 | 4.975 | 1,923,549 | +0.45(+9.98%) |
Aug 11, 2009 | 4.604 | 4.650 | 4.460 | 4.523 | 890,896 | -0.12(-2.53%) |
Aug 10, 2009 | 4.803 | 4.848 | 4.604 | 4.641 | 921,119 | -0.23(-4.64%) |
Aug 07, 2009 | 4.875 | 5.128 | 4.830 | 4.866 | 967,801 | +0.08(+1.70%) |
Aug 06, 2009 | 4.966 | 5.146 | 4.623 | 4.785 | 4,325,434 | -0.34(-6.69%) |
Aug 05, 2009 | 5.318 | 5.318 | 5.047 | 5.128 | 694,318 | -0.14(-2.57%) |
Aug 04, 2009 | 5.327 | 5.372 | 5.128 | 5.264 | 823,706 | -0.10(-1.85%) |
Aug 03, 2009 | 5.363 | 5.543 | 5.327 | 5.363 | 1,482,458 | +0.06(+1.19%) |
Jul 31, 2009 | 5.209 | 5.417 | 5.002 | 5.300 | 1,467,233 | +0.02(+0.34%) |
Jul 30, 2009 | 5.318 | 5.381 | 5.182 | 5.282 | 2,164,834 | +0.07(+1.39%) |
Jul 29, 2009 | 4.604 | 5.255 | 4.577 | 5.209 | 3,781,037 | +0.70(+15.63%) |
Jul 28, 2009 | 4.433 | 4.514 | 4.388 | 4.505 | 584,635 | +0.04(+0.81%) |
Jul 27, 2009 | 4.487 | 4.505 | 4.261 | 4.469 | 582,160 | +0.04(+0.81%) |
Jul 24, 2009 | 4.252 | 4.433 | 4.136 | 4.433 | 817,868 | +0.12(+2.72%) |
Jul 23, 2009 | 4.009 | 4.325 | 3.945 | 4.316 | 1,003,125 | +0.29(+7.17%) |
Jul 22, 2009 | 3.864 | 4.099 | 3.702 | 4.027 | 630,316 | +0.13(+3.24%) |
Jul 21, 2009 | 3.837 | 3.918 | 3.675 | 3.900 | 559,187 | +0.09(+2.37%) |
Jul 20, 2009 | 3.846 | 3.954 | 3.575 | 3.810 | 777,391 | -0.03(-0.71%) |
Jul 17, 2009 | 3.548 | 3.855 | 3.521 | 3.837 | 1,018,941 | +0.24(+6.78%) |
Jul 16, 2009 | 3.025 | 3.711 | 3.025 | 3.593 | 3,509,285 | +0.53(+17.40%) |
Jul 15, 2009 | 2.970 | 3.268 | 2.916 | 3.061 | 1,565,362 | +0.22(+7.62%) |
Jul 14, 2009 | 2.844 | 2.889 | 2.781 | 2.844 | 873,704 | +0.00(+0.00%) |
Jul 13, 2009 | 2.817 | 2.880 | 2.763 | 2.844 | 864,606 | +0.04(+1.29%) |
Jul 10, 2009 | 2.754 | 2.853 | 2.709 | 2.808 | 551,449 | +0.04(+1.30%) |
Jul 09, 2009 | 2.880 | 2.961 | 2.754 | 2.772 | 985,233 | -0.04(-1.29%) |
Jul 08, 2009 | 3.025 | 3.097 | 2.799 | 2.808 | 612,557 | -0.18(-6.04%) |
Jul 07, 2009 | 3.178 | 3.286 | 2.988 | 2.988 | 365,948 | -0.18(-5.70%) |
Jul 06, 2009 | 3.169 | 3.268 | 3.133 | 3.169 | 436,691 | -0.06(-1.96%) |
Jul 02, 2009 | 3.449 | 3.449 | 3.214 | 3.232 | 396,901 | -0.22(-6.28%) |
Jul 01, 2009 | 3.187 | 3.458 | 3.142 | 3.449 | 624,827 | +0.38(+12.35%) |
Jun 30, 2009 | 3.404 | 3.512 | 3.070 | 3.070 | 729,097 | -0.32(-9.33%) |
Jun 29, 2009 | 3.548 | 3.557 | 3.304 | 3.386 | 322,248 | -0.21(-5.78%) |
Jun 26, 2009 | 3.232 | 3.593 | 3.196 | 3.593 | 1,148,874 | +0.32(+9.64%) |
Jun 25, 2009 | 3.169 | 3.277 | 3.133 | 3.277 | 310,137 | +0.13(+4.01%) |
Jun 24, 2009 | 3.151 | 3.341 | 3.124 | 3.151 | 394,810 | +0.05(+1.75%) |
Jun 23, 2009 | 3.079 | 3.173 | 3.025 | 3.097 | 289,173 | +0.02(+0.59%) |
Jun 22, 2009 | 3.259 | 3.386 | 3.070 | 3.079 | 569,254 | -0.22(-6.58%) |
Jun 19, 2009 | 3.395 | 3.557 | 3.277 | 3.295 | 873,177 | -0.02(-0.54%) |
Jun 18, 2009 | 3.386 | 3.404 | 3.295 | 3.313 | 234,577 | -0.09(-2.65%) |
Jun 17, 2009 | 3.440 | 3.467 | 3.295 | 3.404 | 200,513 | -0.04(-1.05%) |
Jun 16, 2009 | 3.440 | 3.593 | 3.386 | 3.440 | 419,153 | +0.02(+0.53%) |
Jun 15, 2009 | 3.693 | 3.693 | 3.304 | 3.422 | 972,286 | -0.33(-8.67%) |
Jun 12, 2009 | 3.819 | 3.855 | 3.657 | 3.747 | 352,143 | -0.12(-3.04%) |
Jun 11, 2009 | 3.909 | 4.036 | 3.864 | 3.864 | 212,568 | -0.03(-0.70%) |
Jun 10, 2009 | 3.991 | 4.018 | 3.783 | 3.891 | 407,103 | -0.07(-1.82%) |
Jun 09, 2009 | 3.882 | 4.027 | 3.801 | 3.963 | 331,475 | +0.13(+3.29%) |
Jun 08, 2009 | 3.810 | 4.063 | 3.747 | 3.837 | 536,584 | -0.23(-5.56%) |
Jun 05, 2009 | 4.216 | 4.225 | 4.018 | 4.063 | 472,988 | -0.08(-1.96%) |
Jun 04, 2009 | 4.054 | 4.216 | 4.018 | 4.144 | 670,166 | +0.14(+3.61%) |
Jun 03, 2009 | 4.252 | 4.270 | 3.963 | 4.000 | 649,494 | -0.33(-7.52%) |
Jun 02, 2009 | 4.415 | 4.415 | 4.243 | 4.325 | 915,066 | -0.11(-2.44%) |