Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.790 | 4.790 | 4.520 | 4.520 | 73,145 | -0.12(-2.59%) |
Aug 28, 2009 | 4.650 | 4.710 | 4.590 | 4.640 | 71,687 | +0.04(+0.87%) |
Aug 27, 2009 | 4.500 | 4.650 | 4.450 | 4.600 | 75,530 | +0.10(+2.22%) |
Aug 26, 2009 | 4.560 | 4.570 | 4.450 | 4.500 | 84,366 | -0.08(-1.75%) |
Aug 25, 2009 | 4.650 | 4.650 | 4.500 | 4.580 | 126,002 | -0.01(-0.22%) |
Aug 24, 2009 | 4.640 | 4.670 | 4.560 | 4.590 | 118,026 | -0.02(-0.43%) |
Aug 21, 2009 | 4.620 | 4.699 | 4.590 | 4.610 | 146,673 | +0.01(+0.22%) |
Aug 20, 2009 | 4.650 | 4.700 | 4.520 | 4.600 | 138,865 | -0.10(-2.10%) |
Aug 19, 2009 | 4.730 | 4.800 | 4.580 | 4.699 | 72,503 | -0.07(-1.50%) |
Aug 18, 2009 | 4.870 | 4.870 | 4.750 | 4.770 | 94,818 | +0.00(+0.00%) |
Aug 17, 2009 | 4.800 | 4.840 | 4.710 | 4.770 | 186,529 | -0.08(-1.65%) |
Aug 14, 2009 | 4.800 | 4.900 | 4.800 | 4.850 | 55,150 | -0.01(-0.21%) |
Aug 13, 2009 | 5.000 | 5.000 | 4.840 | 4.860 | 85,638 | -0.04(-0.82%) |
Aug 12, 2009 | 4.900 | 4.950 | 4.720 | 4.900 | 79,710 | +0.18(+3.81%) |
Aug 11, 2009 | 4.750 | 4.800 | 4.680 | 4.720 | 83,328 | -0.04(-0.84%) |
Aug 10, 2009 | 4.810 | 4.840 | 4.750 | 4.760 | 76,424 | -0.09(-1.86%) |
Aug 07, 2009 | 4.950 | 4.950 | 4.800 | 4.850 | 50,836 | -0.06(-1.22%) |
Aug 06, 2009 | 5.000 | 5.000 | 4.800 | 4.910 | 66,110 | -0.01(-0.21%) |
Aug 05, 2009 | 4.950 | 5.000 | 4.860 | 4.920 | 70,680 | +0.01(+0.21%) |
Aug 04, 2009 | 5.080 | 5.080 | 4.900 | 4.910 | 63,327 | -0.14(-2.77%) |
Aug 03, 2009 | 4.960 | 5.500 | 4.900 | 5.050 | 219,024 | +0.17(+3.48%) |
Jul 31, 2009 | 4.640 | 4.890 | 4.550 | 4.880 | 124,247 | +0.31(+6.78%) |
Jul 30, 2009 | 4.720 | 4.819 | 4.560 | 4.570 | 188,936 | -0.02(-0.44%) |
Jul 29, 2009 | 4.760 | 4.820 | 4.550 | 4.590 | 168,721 | -0.21(-4.37%) |
Jul 28, 2009 | 5.140 | 5.200 | 4.771 | 4.800 | 84,216 | -0.36(-6.98%) |
Jul 27, 2009 | 5.200 | 5.210 | 5.140 | 5.160 | 20,300 | -0.01(-0.19%) |
Jul 24, 2009 | 5.150 | 5.180 | 5.040 | 5.170 | 320 | +0.01(+0.19%) |
Jul 23, 2009 | 5.060 | 5.160 | 5.000 | 5.160 | 34,910 | +0.10(+1.98%) |
Jul 22, 2009 | 4.880 | 5.180 | 4.880 | 5.060 | 29,655 | -0.04(-0.78%) |
Jul 21, 2009 | 5.280 | 5.280 | 4.920 | 5.100 | 86,792 | -0.10(-1.92%) |
Jul 20, 2009 | 5.200 | 5.210 | 5.160 | 5.200 | 69,110 | +0.04(+0.78%) |
Jul 17, 2009 | 5.100 | 5.160 | 4.970 | 5.160 | 77,927 | +0.06(+1.18%) |
Jul 16, 2009 | 5.200 | 5.200 | 5.000 | 5.100 | 53,800 | -0.05(-0.97%) |
Jul 15, 2009 | 5.080 | 5.180 | 4.960 | 5.150 | 123,902 | +0.24(+4.80%) |
Jul 14, 2009 | 4.890 | 4.950 | 4.760 | 4.914 | 82,528 | +0.14(+3.02%) |
Jul 13, 2009 | 4.650 | 4.770 | 4.600 | 4.770 | 101,190 | +0.04(+0.85%) |
Jul 10, 2009 | 4.700 | 4.800 | 4.560 | 4.730 | 141,075 | +0.07(+1.50%) |
Jul 09, 2009 | 4.660 | 4.820 | 4.500 | 4.660 | 372,511 | +0.28(+6.40%) |
Jul 08, 2009 | 4.330 | 4.400 | 4.170 | 4.380 | 71,100 | -0.04(-0.91%) |
Jul 07, 2009 | 4.450 | 4.480 | 4.370 | 4.420 | 29,995 | -0.08(-1.78%) |
Jul 06, 2009 | 4.410 | 4.500 | 4.360 | 4.500 | 51,184 | +0.06(+1.35%) |
Jul 02, 2009 | 4.530 | 4.600 | 4.400 | 4.440 | 42,657 | -0.16(-3.48%) |
Jul 01, 2009 | 4.530 | 4.699 | 4.500 | 4.600 | 24,511 | +0.01(+0.22%) |
Jun 30, 2009 | 4.570 | 4.610 | 4.430 | 4.590 | 25,644 | +0.01(+0.22%) |
Jun 29, 2009 | 4.840 | 4.850 | 4.560 | 4.580 | 62,801 | -0.24(-4.98%) |
Jun 26, 2009 | 5.170 | 5.170 | 4.800 | 4.820 | 84,654 | -0.13(-2.63%) |
Jun 25, 2009 | 4.670 | 4.970 | 4.670 | 4.950 | 79,257 | +0.26(+5.54%) |
Jun 24, 2009 | 4.740 | 4.950 | 4.540 | 4.690 | 100,160 | +0.11(+2.40%) |
Jun 23, 2009 | 4.760 | 4.849 | 4.360 | 4.580 | 135,342 | -0.06(-1.29%) |
Jun 22, 2009 | 4.900 | 4.900 | 4.520 | 4.640 | 132,892 | -0.26(-5.31%) |
Jun 19, 2009 | 4.890 | 4.920 | 4.820 | 4.900 | 26,200 | +0.05(+1.03%) |
Jun 18, 2009 | 4.650 | 4.880 | 4.650 | 4.850 | 48,374 | +0.13(+2.75%) |
Jun 17, 2009 | 4.840 | 4.840 | 4.560 | 4.720 | 66,566 | -0.10(-2.07%) |
Jun 16, 2009 | 4.980 | 5.050 | 4.750 | 4.820 | 71,201 | -0.08(-1.63%) |
Jun 15, 2009 | 4.950 | 5.100 | 4.850 | 4.900 | 86,121 | -0.23(-4.48%) |
Jun 12, 2009 | 5.050 | 5.200 | 4.810 | 5.130 | 95,857 | +0.00(+0.00%) |
Jun 11, 2009 | 5.010 | 5.230 | 5.010 | 5.130 | 51,570 | -0.03(-0.58%) |
Jun 10, 2009 | 5.260 | 5.260 | 5.100 | 5.160 | 50,200 | -0.12(-2.27%) |
Jun 09, 2009 | 5.390 | 5.390 | 5.250 | 5.280 | 28,577 | +0.05(+0.96%) |
Jun 08, 2009 | 5.080 | 5.230 | 5.080 | 5.230 | 55,298 | +0.04(+0.77%) |
Jun 05, 2009 | 5.800 | 5.800 | 5.170 | 5.190 | 96,797 | -0.18(-3.35%) |
Jun 04, 2009 | 5.460 | 5.500 | 5.250 | 5.370 | 57,949 | +0.08(+1.51%) |
Jun 03, 2009 | 5.690 | 5.720 | 5.250 | 5.290 | 127,770 | -0.40(-7.03%) |
Jun 02, 2009 | 5.930 | 5.930 | 5.630 | 5.690 | 82,245 | +0.04(+0.71%) |