Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.667 | 4.727 | 4.572 | 4.606 | 2,120,747 | -0.13(-2.84%) |
Aug 28, 2009 | 4.841 | 4.855 | 4.667 | 4.741 | 1,209,704 | -0.02(-0.42%) |
Aug 27, 2009 | 4.774 | 4.794 | 4.673 | 4.761 | 1,843,467 | -0.01(-0.28%) |
Aug 26, 2009 | 4.754 | 4.794 | 4.680 | 4.774 | 2,047,420 | +0.03(+0.57%) |
Aug 25, 2009 | 4.808 | 4.835 | 4.720 | 4.747 | 5,526,247 | +0.01(+0.28%) |
Aug 24, 2009 | 4.808 | 4.808 | 4.693 | 4.734 | 1,722,124 | -0.01(-0.28%) |
Aug 21, 2009 | 4.646 | 4.962 | 4.599 | 4.747 | 2,439,814 | +0.17(+3.82%) |
Aug 20, 2009 | 4.438 | 4.579 | 4.398 | 4.572 | 1,979,261 | +0.10(+2.26%) |
Aug 19, 2009 | 4.404 | 4.539 | 4.324 | 4.472 | 1,235,401 | -0.03(-0.60%) |
Aug 18, 2009 | 4.478 | 4.566 | 4.424 | 4.498 | 1,590,118 | -0.03(-0.74%) |
Aug 17, 2009 | 4.539 | 4.646 | 4.411 | 4.532 | 1,932,253 | -0.24(-4.94%) |
Aug 14, 2009 | 4.727 | 4.808 | 4.546 | 4.767 | 1,961,997 | +0.01(+0.28%) |
Aug 13, 2009 | 4.862 | 4.962 | 4.714 | 4.754 | 2,248,186 | -0.07(-1.39%) |
Aug 12, 2009 | 4.714 | 4.962 | 4.700 | 4.821 | 4,155,859 | +0.12(+2.58%) |
Aug 11, 2009 | 4.936 | 5.009 | 4.693 | 4.700 | 1,182,383 | -0.30(-6.05%) |
Aug 10, 2009 | 5.204 | 5.204 | 4.929 | 5.003 | 1,510,405 | -0.19(-3.63%) |
Aug 07, 2009 | 4.976 | 5.305 | 4.868 | 5.191 | 3,908,923 | +0.33(+6.78%) |
Aug 06, 2009 | 4.962 | 5.178 | 4.794 | 4.862 | 2,355,501 | +0.01(+0.28%) |
Aug 05, 2009 | 4.781 | 4.882 | 4.532 | 4.848 | 4,601,611 | +0.11(+2.41%) |
Aug 04, 2009 | 4.498 | 4.956 | 4.472 | 4.734 | 4,119,847 | +0.19(+4.14%) |
Aug 03, 2009 | 4.640 | 4.707 | 4.451 | 4.546 | 1,600,944 | +0.00(+0.00%) |
Jul 31, 2009 | 4.579 | 4.660 | 4.519 | 4.546 | 2,598,954 | -0.05(-1.17%) |
Jul 30, 2009 | 4.559 | 4.673 | 4.485 | 4.599 | 2,407,973 | +0.17(+3.79%) |
Jul 29, 2009 | 4.438 | 4.539 | 4.391 | 4.431 | 1,581,598 | -0.05(-1.05%) |
Jul 28, 2009 | 4.714 | 5.023 | 4.451 | 4.478 | 2,431,001 | -0.32(-6.59%) |
Jul 27, 2009 | 4.761 | 4.801 | 4.593 | 4.794 | 1,158,231 | +0.10(+2.15%) |
Jul 24, 2009 | 4.566 | 4.707 | 4.492 | 4.693 | 2,394 | +0.07(+1.45%) |
Jul 23, 2009 | 4.243 | 4.687 | 4.229 | 4.626 | 2,289,227 | +0.36(+8.52%) |
Jul 22, 2009 | 4.182 | 4.337 | 4.162 | 4.263 | 1,571,461 | +0.07(+1.60%) |
Jul 21, 2009 | 4.324 | 4.398 | 4.095 | 4.196 | 1,658,042 | -0.12(-2.80%) |
Jul 20, 2009 | 4.263 | 4.404 | 4.236 | 4.317 | 1,738,870 | +0.07(+1.58%) |
Jul 17, 2009 | 4.176 | 4.398 | 4.115 | 4.250 | 2,809,019 | +0.09(+2.10%) |
Jul 16, 2009 | 4.216 | 4.263 | 4.021 | 4.162 | 2,210,053 | -0.11(-2.52%) |
Jul 15, 2009 | 4.048 | 4.411 | 4.034 | 4.270 | 3,166,998 | +0.32(+8.18%) |
Jul 14, 2009 | 3.846 | 3.961 | 3.725 | 3.947 | 2,465,710 | +0.11(+2.80%) |
Jul 13, 2009 | 3.692 | 3.920 | 3.644 | 3.839 | 3,634,054 | +0.19(+5.35%) |
Jul 10, 2009 | 3.665 | 3.698 | 3.476 | 3.644 | 2,010,912 | -0.05(-1.45%) |
Jul 09, 2009 | 3.584 | 3.839 | 3.557 | 3.698 | 3,555,443 | +0.15(+4.17%) |
Jul 08, 2009 | 3.725 | 3.813 | 3.433 | 3.550 | 4,698,275 | -0.19(-5.04%) |
Jul 07, 2009 | 3.961 | 4.034 | 3.712 | 3.739 | 2,275,001 | -0.21(-5.28%) |
Jul 06, 2009 | 3.987 | 4.028 | 3.772 | 3.947 | 3,501,211 | -0.07(-1.68%) |
Jul 02, 2009 | 4.209 | 4.229 | 3.934 | 4.014 | 2,548,832 | -0.32(-7.30%) |
Jul 01, 2009 | 4.270 | 4.451 | 4.229 | 4.330 | 1,797,239 | +0.12(+2.88%) |
Jun 30, 2009 | 4.169 | 4.317 | 4.149 | 4.209 | 1,062,391 | +0.05(+1.29%) |
Jun 29, 2009 | 4.223 | 4.263 | 4.108 | 4.156 | 1,431,114 | -0.03(-0.80%) |
Jun 26, 2009 | 3.954 | 4.270 | 3.907 | 4.189 | 3,908,887 | +0.20(+5.06%) |
Jun 25, 2009 | 3.880 | 3.994 | 3.880 | 3.987 | 1,968,098 | +0.00(+0.00%) |
Jun 24, 2009 | 3.907 | 4.115 | 3.887 | 3.987 | 1,334,779 | +0.15(+4.04%) |
Jun 23, 2009 | 4.108 | 4.108 | 3.799 | 3.833 | 2,228,179 | -0.18(-4.52%) |
Jun 22, 2009 | 4.317 | 4.404 | 3.974 | 4.014 | 2,173,014 | -0.36(-8.29%) |
Jun 19, 2009 | 4.371 | 4.492 | 4.277 | 4.377 | 2,354,779 | +0.13(+3.01%) |
Jun 18, 2009 | 4.418 | 4.458 | 4.182 | 4.250 | 2,179,399 | -0.12(-2.77%) |
Jun 17, 2009 | 4.398 | 4.593 | 4.263 | 4.371 | 1,458,863 | -0.01(-0.15%) |
Jun 16, 2009 | 4.519 | 4.660 | 4.283 | 4.377 | 1,163,881 | -0.17(-3.84%) |
Jun 15, 2009 | 4.734 | 4.788 | 4.451 | 4.552 | 2,318,025 | -0.32(-6.49%) |
Jun 12, 2009 | 4.579 | 4.875 | 4.512 | 4.868 | 2,053,988 | +0.24(+5.23%) |
Jun 11, 2009 | 4.841 | 4.956 | 4.613 | 4.626 | 2,041,574 | -0.22(-4.58%) |
Jun 10, 2009 | 5.057 | 5.124 | 4.788 | 4.848 | 3,463,650 | -0.15(-3.09%) |
Jun 09, 2009 | 5.258 | 5.332 | 4.976 | 5.003 | 2,133,250 | -0.21(-4.00%) |
Jun 08, 2009 | 5.124 | 5.299 | 4.996 | 5.211 | 2,261,184 | +0.09(+1.71%) |
Jun 05, 2009 | 5.110 | 5.312 | 5.050 | 5.124 | 2,273,744 | +0.10(+2.01%) |
Jun 04, 2009 | 4.808 | 5.144 | 4.741 | 5.023 | 3,254,437 | +0.28(+5.81%) |
Jun 03, 2009 | 4.727 | 4.794 | 4.633 | 4.747 | 1,345,238 | -0.04(-0.84%) |
Jun 02, 2009 | 4.734 | 4.855 | 4.687 | 4.788 | 2,515,932 | +0.03(+0.57%) |