Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.000 | 5.640 | 5.000 | 5.450 | 39,078 | +0.15(+2.83%) |
Aug 28, 2009 | 5.350 | 5.530 | 5.110 | 5.300 | 36,615 | -0.04(-0.75%) |
Aug 27, 2009 | 5.630 | 5.790 | 5.300 | 5.340 | 55,786 | -0.23(-4.13%) |
Aug 26, 2009 | 5.700 | 5.710 | 5.460 | 5.570 | 31,335 | -0.12(-2.11%) |
Aug 25, 2009 | 5.430 | 5.720 | 5.190 | 5.690 | 45,292 | +0.19(+3.45%) |
Aug 24, 2009 | 5.700 | 5.710 | 5.420 | 5.500 | 20,629 | -0.21(-3.68%) |
Aug 21, 2009 | 5.770 | 5.800 | 5.670 | 5.710 | 40,615 | +0.04(+0.71%) |
Aug 20, 2009 | 5.700 | 5.800 | 5.532 | 5.670 | 46,277 | -0.03(-0.53%) |
Aug 19, 2009 | 5.510 | 5.700 | 5.510 | 5.700 | 138,723 | +0.15(+2.70%) |
Aug 18, 2009 | 5.450 | 5.600 | 5.390 | 5.550 | 24,149 | +0.11(+2.02%) |
Aug 17, 2009 | 5.360 | 5.620 | 5.300 | 5.440 | 43,669 | -0.11(-1.98%) |
Aug 14, 2009 | 5.700 | 5.700 | 5.340 | 5.550 | 58,615 | -0.19(-3.31%) |
Aug 13, 2009 | 5.750 | 5.820 | 5.590 | 5.740 | 39,843 | +0.07(+1.23%) |
Aug 12, 2009 | 5.530 | 5.730 | 5.530 | 5.670 | 17,312 | +0.10(+1.80%) |
Aug 11, 2009 | 5.670 | 6.000 | 5.510 | 5.570 | 19,384 | -0.13(-2.28%) |
Aug 10, 2009 | 5.840 | 5.850 | 5.410 | 5.700 | 57,091 | -0.09(-1.55%) |
Aug 07, 2009 | 5.490 | 6.350 | 5.490 | 5.790 | 104,473 | +0.30(+5.46%) |
Aug 06, 2009 | 4.650 | 5.490 | 4.650 | 5.490 | 111,081 | +1.12(+25.63%) |
Aug 05, 2009 | 4.550 | 4.550 | 4.258 | 4.370 | 43,348 | -0.15(-3.32%) |
Aug 04, 2009 | 4.370 | 4.540 | 4.300 | 4.520 | 7,993 | +0.15(+3.43%) |
Aug 03, 2009 | 4.540 | 4.700 | 4.340 | 4.370 | 33,757 | -0.04(-0.91%) |
Jul 31, 2009 | 4.730 | 4.950 | 4.410 | 4.410 | 46,388 | -0.31(-6.57%) |
Jul 30, 2009 | 4.850 | 5.230 | 4.690 | 4.720 | 56,466 | -0.08(-1.67%) |
Jul 29, 2009 | 4.990 | 5.130 | 4.620 | 4.800 | 22,168 | -0.09(-1.84%) |
Jul 28, 2009 | 4.740 | 4.989 | 4.550 | 4.890 | 46,051 | +0.13(+2.73%) |
Jul 27, 2009 | 4.620 | 4.760 | 4.440 | 4.760 | 31,252 | +0.21(+4.62%) |
Jul 24, 2009 | 4.590 | 4.620 | 4.350 | 4.550 | 28,822 | -0.05(-1.09%) |
Jul 23, 2009 | 4.400 | 4.770 | 4.360 | 4.600 | 82,918 | +0.20(+4.55%) |
Jul 22, 2009 | 4.020 | 4.550 | 4.020 | 4.400 | 55,172 | +0.31(+7.58%) |
Jul 21, 2009 | 4.000 | 4.100 | 3.970 | 4.090 | 25,487 | +0.09(+2.25%) |
Jul 20, 2009 | 3.800 | 4.020 | 3.800 | 4.000 | 19,576 | +0.20(+5.26%) |
Jul 17, 2009 | 3.870 | 3.870 | 3.790 | 3.800 | 94,990 | -0.06(-1.55%) |
Jul 16, 2009 | 3.910 | 3.910 | 3.824 | 3.860 | 17,193 | -0.09(-2.28%) |
Jul 15, 2009 | 3.880 | 4.000 | 3.813 | 3.950 | 40,487 | +0.08(+2.07%) |
Jul 14, 2009 | 3.750 | 3.880 | 3.680 | 3.870 | 11,875 | +0.19(+5.16%) |
Jul 13, 2009 | 3.600 | 3.740 | 3.550 | 3.680 | 21,282 | +0.09(+2.51%) |
Jul 10, 2009 | 3.550 | 3.600 | 3.540 | 3.590 | 4,152 | +0.05(+1.41%) |
Jul 09, 2009 | 3.570 | 3.710 | 3.530 | 3.540 | 16,956 | -0.01(-0.28%) |
Jul 08, 2009 | 3.620 | 3.820 | 3.540 | 3.550 | 28,662 | +0.01(+0.28%) |
Jul 07, 2009 | 3.810 | 3.920 | 3.540 | 3.540 | 54,113 | -0.26(-6.84%) |
Jul 06, 2009 | 3.660 | 3.930 | 3.660 | 3.800 | 32,151 | +0.15(+4.11%) |
Jul 02, 2009 | 4.000 | 4.000 | 3.640 | 3.650 | 12,761 | -0.33(-8.29%) |
Jul 01, 2009 | 3.700 | 4.040 | 3.700 | 3.980 | 38,410 | +0.21(+5.57%) |
Jun 30, 2009 | 3.660 | 3.880 | 3.660 | 3.770 | 17,718 | +0.12(+3.29%) |
Jun 29, 2009 | 3.910 | 3.950 | 3.520 | 3.650 | 167,148 | -0.33(-8.29%) |
Jun 26, 2009 | 3.480 | 4.050 | 3.480 | 3.980 | 1,311,000 | +0.58(+17.06%) |
Jun 25, 2009 | 3.270 | 3.440 | 3.141 | 3.400 | 33,039 | -0.02(-0.58%) |
Jun 24, 2009 | 3.320 | 3.760 | 3.100 | 3.420 | 87,464 | +0.15(+4.59%) |
Jun 23, 2009 | 3.460 | 3.470 | 3.180 | 3.270 | 24,547 | +0.02(+0.62%) |
Jun 22, 2009 | 3.530 | 3.570 | 3.020 | 3.250 | 33,194 | -0.21(-6.07%) |
Jun 19, 2009 | 3.340 | 3.460 | 3.260 | 3.460 | 7,669 | +0.13(+3.90%) |
Jun 18, 2009 | 3.290 | 3.360 | 3.290 | 3.330 | 5,525 | -0.02(-0.75%) |
Jun 17, 2009 | 3.400 | 3.400 | 3.250 | 3.355 | 20,600 | -0.02(-0.74%) |
Jun 16, 2009 | 3.780 | 3.780 | 3.330 | 3.380 | 12,333 | -0.23(-6.37%) |
Jun 15, 2009 | 3.930 | 4.000 | 3.600 | 3.610 | 25,577 | -0.41(-10.20%) |
Jun 12, 2009 | 3.870 | 4.020 | 3.630 | 4.020 | 13,418 | +0.18(+4.69%) |
Jun 11, 2009 | 3.950 | 3.950 | 3.680 | 3.840 | 21,332 | -0.11(-2.78%) |
Jun 10, 2009 | 3.940 | 3.950 | 3.870 | 3.950 | 19,839 | +0.08(+2.07%) |
Jun 09, 2009 | 3.980 | 3.980 | 3.850 | 3.870 | 22,276 | +0.06(+1.57%) |
Jun 08, 2009 | 3.650 | 3.820 | 3.650 | 3.810 | 15,709 | +0.16(+4.38%) |
Jun 05, 2009 | 3.650 | 3.650 | 3.560 | 3.650 | 5,598 | +0.03(+0.83%) |
Jun 04, 2009 | 3.650 | 3.650 | 3.600 | 3.620 | 5,297 | -0.02(-0.55%) |
Jun 03, 2009 | 3.960 | 3.960 | 3.610 | 3.640 | 41,366 | -0.24(-6.19%) |
Jun 02, 2009 | 4.030 | 4.030 | 3.810 | 3.880 | 15,263 | -0.07(-1.77%) |