Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.371 | 5.371 | 5.371 | 5.371 | 148 | -0.11(-2.08%) |
Aug 27, 2009 | 5.579 | 5.485 | 5.485 | 5.485 | 6,553 | +0.08(+1.49%) |
Aug 26, 2009 | 5.438 | 5.680 | 5.170 | 5.405 | 26,006 | -0.04(-0.74%) |
Aug 25, 2009 | 5.136 | 5.519 | 4.982 | 5.445 | 36,596 | +0.11(+2.01%) |
Aug 24, 2009 | 4.703 | 5.338 | 4.703 | 5.338 | 16,669 | +0.32(+6.28%) |
Aug 21, 2009 | 4.760 | 5.291 | 4.586 | 5.022 | 19,317 | +0.27(+5.65%) |
Aug 20, 2009 | 4.559 | 5.022 | 4.498 | 4.754 | 15,080 | -0.03(-0.70%) |
Aug 19, 2009 | 4.707 | 4.787 | 4.406 | 4.787 | 12,222 | +0.03(+0.56%) |
Aug 18, 2009 | 4.472 | 4.767 | 4.398 | 4.760 | 19,058 | +0.08(+1.72%) |
Aug 17, 2009 | 4.196 | 4.767 | 4.196 | 4.680 | 5,723 | +0.06(+1.31%) |
Aug 14, 2009 | 4.787 | 4.881 | 4.592 | 4.619 | 8,787 | -0.08(-1.71%) |
Aug 13, 2009 | 4.559 | 4.733 | 4.418 | 4.700 | 43,431 | +0.14(+3.09%) |
Aug 12, 2009 | 4.955 | 5.009 | 4.237 | 4.559 | 60,769 | -0.28(-5.69%) |
Aug 11, 2009 | 5.089 | 5.767 | 4.680 | 4.834 | 30,847 | -0.78(-13.88%) |
Aug 10, 2009 | 5.640 | 5.734 | 5.506 | 5.613 | 184,773 | -0.04(-0.71%) |
Aug 07, 2009 | 5.015 | 5.754 | 4.915 | 5.653 | 25,561 | +0.36(+6.72%) |
Aug 06, 2009 | 5.069 | 5.297 | 4.942 | 5.297 | 17,332 | +0.30(+5.91%) |
Aug 05, 2009 | 5.015 | 5.015 | 4.827 | 5.002 | 12,685 | +0.09(+1.92%) |
Aug 04, 2009 | 5.297 | 5.297 | 4.848 | 4.908 | 59,181 | -0.17(-3.43%) |
Aug 03, 2009 | 5.042 | 5.237 | 4.767 | 5.083 | 55,219 | -0.02(-0.39%) |
Jul 31, 2009 | 4.700 | 5.103 | 4.700 | 5.103 | 71,004 | +0.40(+8.42%) |
Jul 30, 2009 | 4.525 | 4.707 | 4.425 | 4.707 | 81,388 | +0.17(+3.85%) |
Jul 29, 2009 | 4.237 | 4.532 | 4.176 | 4.532 | 36,770 | +0.06(+1.35%) |
Jul 28, 2009 | 4.304 | 4.472 | 4.042 | 4.472 | 41,622 | +0.14(+3.26%) |
Jul 27, 2009 | 3.693 | 4.525 | 3.512 | 4.331 | 49,007 | +0.67(+18.35%) |
Jul 24, 2009 | 3.800 | 3.800 | 3.585 | 3.659 | 15,687 | -0.19(-4.89%) |
Jul 23, 2009 | 3.471 | 3.861 | 3.370 | 3.847 | 86,999 | +0.39(+11.26%) |
Jul 22, 2009 | 3.451 | 3.491 | 3.438 | 3.458 | 16,085 | +0.09(+2.59%) |
Jul 21, 2009 | 3.491 | 3.491 | 3.370 | 3.370 | 13,258 | -0.15(-4.38%) |
Jul 20, 2009 | 3.518 | 3.525 | 3.518 | 3.525 | 2,978 | +0.13(+3.96%) |
Jul 16, 2009 | 3.552 | 3.391 | 3.391 | 3.391 | 5,510 | -0.07(-1.94%) |
Jul 15, 2009 | 3.525 | 3.538 | 3.458 | 3.458 | 5,360 | +0.03(+0.98%) |
Jul 14, 2009 | 3.498 | 3.498 | 3.370 | 3.424 | 8,788 | -0.03(-0.97%) |
Jul 13, 2009 | 3.599 | 3.599 | 3.458 | 3.458 | 1,490 | -0.21(-5.68%) |
Jul 09, 2009 | 3.666 | 3.666 | 3.666 | 3.666 | 0 | +0.00(+0.00%) |
Jul 08, 2009 | 3.760 | 3.760 | 3.659 | 3.666 | 4,766 | -0.09(-2.50%) |
Jul 07, 2009 | 3.760 | 3.760 | 3.760 | 3.760 | 446 | +0.00(+0.00%) |
Jul 06, 2009 | 3.800 | 3.827 | 3.626 | 3.760 | 24,126 | +0.11(+2.94%) |
Jul 02, 2009 | 3.652 | 3.767 | 3.632 | 3.652 | 5,256 | -0.03(-0.91%) |
Jul 01, 2009 | 3.686 | 3.686 | 3.552 | 3.686 | 8,340 | -0.03(-0.90%) |
Jun 30, 2009 | 3.867 | 3.867 | 3.478 | 3.720 | 165,486 | -0.21(-5.30%) |
Jun 29, 2009 | 3.646 | 3.928 | 3.558 | 3.928 | 15,871 | -0.04(-1.02%) |
Jun 26, 2009 | 3.693 | 4.096 | 3.478 | 3.968 | 37,086 | -0.07(-1.83%) |
Jun 25, 2009 | 3.767 | 4.123 | 3.491 | 4.042 | 37,294 | +0.09(+2.38%) |
Jun 24, 2009 | 3.941 | 4.008 | 3.941 | 3.948 | 2,892 | -0.08(-2.00%) |
Jun 23, 2009 | 3.625 | 4.163 | 3.625 | 4.028 | 4,961 | +0.15(+3.99%) |
Jun 19, 2009 | 3.861 | 3.874 | 3.874 | 3.874 | 58,384 | -0.03(-0.69%) |
Jun 18, 2009 | 3.901 | 3.901 | 3.901 | 3.901 | 1,341 | +0.04(+1.04%) |
Jun 17, 2009 | 3.934 | 3.861 | 3.861 | 3.861 | 893 | -0.07(-1.88%) |
Jun 16, 2009 | 4.042 | 4.042 | 3.713 | 3.934 | 1,638 | +0.13(+3.53%) |
Jun 15, 2009 | 4.243 | 4.243 | 3.733 | 3.800 | 4,614 | -0.41(-9.73%) |
Jun 12, 2009 | 4.357 | 4.357 | 4.210 | 4.210 | 1,492 | -0.15(-3.54%) |
Jun 11, 2009 | 4.089 | 4.364 | 4.089 | 4.364 | 4,466 | +0.08(+1.88%) |
Jun 10, 2009 | 4.364 | 4.364 | 4.149 | 4.284 | 1,638 | -0.07(-1.70%) |
Jun 09, 2009 | 4.304 | 4.357 | 4.022 | 4.357 | 10,704 | +0.05(+1.25%) |
Jun 08, 2009 | 4.109 | 4.357 | 4.102 | 4.304 | 3,579 | -0.01(-0.16%) |
Jun 05, 2009 | 4.364 | 4.371 | 4.304 | 4.310 | 4,319 | -0.05(-1.23%) |
Jun 04, 2009 | 4.908 | 4.935 | 4.351 | 4.364 | 8,456 | +0.13(+3.17%) |
Jun 03, 2009 | 4.364 | 4.364 | 4.230 | 4.230 | 2,680 | +0.00(+0.00%) |
Jun 02, 2009 | 4.237 | 4.384 | 4.230 | 4.230 | 4,155 | -0.07(-1.56%) |