Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.319 | 4.319 | 4.205 | 4.212 | 48,559 | -0.12(-2.80%) |
Aug 28, 2009 | 4.501 | 4.501 | 4.319 | 4.334 | 18,035 | -0.18(-3.96%) |
Aug 27, 2009 | 4.301 | 4.533 | 4.279 | 4.512 | 15,603 | +0.11(+2.43%) |
Aug 26, 2009 | 4.426 | 4.426 | 4.259 | 4.405 | 47,774 | -0.06(-1.44%) |
Aug 25, 2009 | 4.466 | 4.480 | 4.344 | 4.469 | 31,243 | +0.01(+0.16%) |
Aug 24, 2009 | 4.516 | 4.528 | 4.409 | 4.462 | 30,254 | -0.06(-1.42%) |
Aug 21, 2009 | 4.373 | 4.544 | 4.294 | 4.526 | 80,256 | +0.20(+4.71%) |
Aug 20, 2009 | 4.144 | 4.323 | 4.141 | 4.323 | 26,520 | +0.09(+2.19%) |
Aug 19, 2009 | 4.216 | 4.262 | 4.148 | 4.230 | 22,307 | +0.06(+1.54%) |
Aug 18, 2009 | 4.087 | 4.269 | 4.014 | 4.166 | 55,506 | +0.06(+1.57%) |
Aug 17, 2009 | 4.044 | 4.230 | 4.023 | 4.102 | 19,704 | +0.05(+1.23%) |
Aug 14, 2009 | 4.262 | 4.284 | 4.052 | 4.052 | 19,713 | -0.24(-5.57%) |
Aug 13, 2009 | 4.266 | 4.319 | 4.094 | 4.291 | 18,234 | +0.02(+0.42%) |
Aug 12, 2009 | 4.062 | 4.360 | 4.062 | 4.273 | 33,115 | +0.10(+2.48%) |
Aug 11, 2009 | 4.166 | 4.326 | 3.959 | 4.169 | 26,988 | +0.01(+0.26%) |
Aug 10, 2009 | 3.837 | 4.244 | 3.795 | 4.159 | 33,132 | +0.30(+7.77%) |
Aug 07, 2009 | 3.652 | 4.030 | 3.523 | 3.859 | 49,144 | +0.17(+4.75%) |
Aug 06, 2009 | 3.798 | 3.930 | 3.684 | 3.684 | 34,630 | -0.29(-7.28%) |
Aug 05, 2009 | 4.173 | 4.173 | 3.948 | 3.973 | 21,873 | -0.12(-2.96%) |
Aug 04, 2009 | 4.173 | 4.176 | 3.930 | 4.094 | 59,647 | -0.07(-1.80%) |
Aug 03, 2009 | 4.262 | 4.291 | 4.148 | 4.169 | 39,337 | -0.10(-2.26%) |
Jul 31, 2009 | 4.591 | 4.602 | 4.259 | 4.266 | 88,717 | -0.32(-7.00%) |
Jul 30, 2009 | 4.394 | 4.658 | 4.394 | 4.587 | 165,407 | +0.29(+6.73%) |
Jul 29, 2009 | 4.280 | 4.409 | 4.169 | 4.298 | 106,122 | +0.01(+0.33%) |
Jul 28, 2009 | 4.162 | 4.337 | 4.102 | 4.284 | 57,467 | +0.10(+2.39%) |
Jul 27, 2009 | 4.098 | 4.316 | 3.987 | 4.184 | 46,757 | +0.12(+3.08%) |
Jul 24, 2009 | 3.923 | 4.087 | 3.830 | 4.059 | 59,773 | +0.13(+3.36%) |
Jul 23, 2009 | 3.755 | 3.927 | 3.752 | 3.927 | 50,013 | +0.13(+3.38%) |
Jul 22, 2009 | 3.798 | 3.798 | 3.720 | 3.798 | 15,698 | +0.00(+0.00%) |
Jul 21, 2009 | 3.741 | 3.798 | 3.741 | 3.798 | 32,465 | +0.05(+1.43%) |
Jul 20, 2009 | 3.791 | 3.834 | 3.677 | 3.745 | 110,088 | -0.02(-0.66%) |
Jul 17, 2009 | 3.855 | 3.855 | 3.755 | 3.770 | 40,987 | -0.09(-2.22%) |
Jul 16, 2009 | 3.787 | 3.873 | 3.745 | 3.855 | 36,829 | +0.00(+0.00%) |
Jul 15, 2009 | 3.855 | 3.898 | 3.677 | 3.855 | 99,569 | +0.07(+1.98%) |
Jul 14, 2009 | 3.766 | 3.912 | 3.670 | 3.780 | 61,462 | -0.00(-0.09%) |
Jul 13, 2009 | 3.730 | 3.912 | 3.680 | 3.784 | 73,135 | +0.04(+0.95%) |
Jul 10, 2009 | 3.605 | 3.748 | 3.605 | 3.748 | 51,186 | +0.15(+4.27%) |
Jul 09, 2009 | 3.630 | 3.634 | 3.431 | 3.595 | 44,071 | -0.01(-0.20%) |
Jul 08, 2009 | 3.880 | 3.887 | 3.602 | 3.602 | 51,722 | -0.26(-6.75%) |
Jul 07, 2009 | 3.677 | 3.919 | 3.591 | 3.862 | 100,020 | +0.19(+5.25%) |
Jul 06, 2009 | 3.505 | 3.723 | 3.466 | 3.670 | 72,743 | +0.22(+6.31%) |
Jul 02, 2009 | 3.662 | 3.662 | 3.430 | 3.452 | 53,761 | -0.22(-5.93%) |
Jul 01, 2009 | 3.530 | 3.748 | 3.477 | 3.670 | 73,875 | +0.17(+4.90%) |
Jun 30, 2009 | 3.452 | 3.734 | 3.391 | 3.498 | 88,411 | +0.05(+1.45%) |
Jun 29, 2009 | 3.730 | 3.730 | 3.281 | 3.448 | 122,218 | -0.14(-3.98%) |
Jun 26, 2009 | 3.427 | 3.755 | 3.152 | 3.591 | 2,444,107 | +0.18(+5.23%) |
Jun 25, 2009 | 3.455 | 3.563 | 3.380 | 3.413 | 61,863 | -0.09(-2.55%) |
Jun 24, 2009 | 3.441 | 3.598 | 3.391 | 3.502 | 51,666 | +0.09(+2.72%) |
Jun 23, 2009 | 3.423 | 3.680 | 3.409 | 3.409 | 48,057 | -0.01(-0.42%) |
Jun 22, 2009 | 3.416 | 3.573 | 3.416 | 3.423 | 68,782 | -0.07(-2.14%) |
Jun 19, 2009 | 3.491 | 3.523 | 3.420 | 3.498 | 57,907 | +0.00(+0.00%) |
Jun 18, 2009 | 3.488 | 3.520 | 3.320 | 3.498 | 71,642 | +0.01(+0.31%) |
Jun 17, 2009 | 3.459 | 3.545 | 3.345 | 3.488 | 36,930 | +0.03(+0.83%) |
Jun 16, 2009 | 3.505 | 3.505 | 3.388 | 3.459 | 11,110 | -0.04(-1.12%) |
Jun 15, 2009 | 3.445 | 3.527 | 3.216 | 3.498 | 24,164 | +0.03(+0.82%) |
Jun 12, 2009 | 3.748 | 3.845 | 3.095 | 3.470 | 50,881 | -0.38(-9.92%) |
Jun 11, 2009 | 3.730 | 3.855 | 3.662 | 3.852 | 40,628 | +0.12(+3.15%) |
Jun 10, 2009 | 3.962 | 3.984 | 3.734 | 3.734 | 35,905 | -0.18(-4.56%) |
Jun 09, 2009 | 3.898 | 3.955 | 3.716 | 3.912 | 55,010 | -0.04(-1.08%) |
Jun 08, 2009 | 3.927 | 3.959 | 3.752 | 3.955 | 44,743 | +0.03(+0.73%) |
Jun 05, 2009 | 4.062 | 4.269 | 3.927 | 3.927 | 38,855 | -0.07(-1.78%) |
Jun 04, 2009 | 3.840 | 4.194 | 3.816 | 3.998 | 92,560 | +0.20(+5.16%) |
Jun 03, 2009 | 3.702 | 3.912 | 3.695 | 3.802 | 54,817 | +0.10(+2.65%) |
Jun 02, 2009 | 3.705 | 3.905 | 3.530 | 3.704 | 55,573 | -0.03(-0.91%) |