Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.530 | 4.690 | 4.420 | 4.480 | 154,048 | -0.15(-3.24%) |
Aug 28, 2009 | 4.800 | 4.870 | 4.580 | 4.630 | 113,589 | -0.15(-3.14%) |
Aug 27, 2009 | 4.760 | 4.910 | 4.540 | 4.780 | 202,849 | -0.04(-0.83%) |
Aug 26, 2009 | 4.600 | 4.870 | 4.330 | 4.820 | 212,879 | +0.12(+2.55%) |
Aug 25, 2009 | 4.880 | 4.940 | 4.600 | 4.700 | 247,749 | -0.18(-3.69%) |
Aug 24, 2009 | 4.990 | 5.170 | 4.780 | 4.880 | 245,585 | -0.06(-1.19%) |
Aug 21, 2009 | 5.010 | 5.021 | 4.750 | 4.939 | 263,417 | -0.04(-0.82%) |
Aug 20, 2009 | 4.900 | 5.030 | 4.715 | 4.980 | 258,927 | +0.11(+2.26%) |
Aug 19, 2009 | 4.760 | 5.060 | 4.560 | 4.870 | 392,042 | +0.02(+0.41%) |
Aug 18, 2009 | 4.400 | 4.998 | 4.400 | 4.850 | 283,273 | +0.32(+7.06%) |
Aug 17, 2009 | 4.630 | 4.710 | 4.160 | 4.530 | 304,059 | -0.23(-4.83%) |
Aug 14, 2009 | 5.060 | 5.150 | 4.550 | 4.760 | 341,598 | -0.30(-5.93%) |
Aug 13, 2009 | 4.870 | 5.200 | 4.670 | 5.060 | 876,727 | +0.26(+5.42%) |
Aug 12, 2009 | 4.500 | 4.870 | 4.350 | 4.800 | 1,277,727 | +0.93(+24.03%) |
Aug 11, 2009 | 4.050 | 4.070 | 3.500 | 3.870 | 360,160 | -0.26(-6.30%) |
Aug 10, 2009 | 4.270 | 4.300 | 3.840 | 4.130 | 403,733 | -0.14(-3.28%) |
Aug 07, 2009 | 3.500 | 4.500 | 3.270 | 4.270 | 928,986 | +0.69(+19.27%) |
Aug 06, 2009 | 3.130 | 4.077 | 3.004 | 3.580 | 639,188 | +0.45(+14.38%) |
Aug 05, 2009 | 2.900 | 3.350 | 2.640 | 3.130 | 805,250 | -0.35(-10.06%) |
Aug 04, 2009 | 3.630 | 4.150 | 3.160 | 3.480 | 1,616,006 | -0.02(-0.57%) |
Aug 03, 2009 | 2.190 | 3.760 | 2.110 | 3.500 | 2,348,799 | +1.49(+74.13%) |
Jul 31, 2009 | 1.690 | 2.100 | 1.650 | 2.010 | 462,300 | +0.27(+15.52%) |
Jul 30, 2009 | 1.680 | 1.787 | 1.560 | 1.740 | 121,730 | +0.08(+4.82%) |
Jul 29, 2009 | 1.630 | 1.680 | 1.530 | 1.660 | 92,500 | +0.01(+0.61%) |
Jul 28, 2009 | 1.810 | 1.810 | 1.630 | 1.650 | 337,577 | -0.11(-6.25%) |
Jul 27, 2009 | 1.670 | 1.810 | 1.610 | 1.760 | 300,738 | +0.18(+11.39%) |
Jul 24, 2009 | 1.520 | 1.600 | 1.520 | 1.580 | 111,195 | -0.01(-0.63%) |
Jul 23, 2009 | 1.470 | 1.640 | 1.450 | 1.590 | 213,427 | +0.15(+10.42%) |
Jul 22, 2009 | 1.425 | 1.470 | 1.400 | 1.440 | 132,035 | +0.01(+0.70%) |
Jul 21, 2009 | 1.450 | 1.450 | 1.400 | 1.430 | 96,077 | +0.03(+2.14%) |
Jul 20, 2009 | 1.400 | 1.460 | 1.400 | 1.400 | 125,600 | +0.00(+0.00%) |
Jul 17, 2009 | 1.400 | 1.500 | 1.400 | 1.400 | 101,825 | +0.00(+0.00%) |
Jul 16, 2009 | 1.410 | 1.410 | 1.380 | 1.400 | 40,282 | -0.02(-1.41%) |
Jul 15, 2009 | 1.400 | 1.450 | 1.350 | 1.420 | 119,786 | +0.04(+2.90%) |
Jul 14, 2009 | 1.330 | 1.470 | 1.280 | 1.380 | 361,165 | +0.10(+7.81%) |
Jul 13, 2009 | 1.320 | 1.340 | 1.270 | 1.280 | 160,454 | -0.04(-3.03%) |
Jul 10, 2009 | 1.370 | 1.400 | 1.300 | 1.320 | 144,805 | +0.00(+0.00%) |
Jul 09, 2009 | 1.300 | 1.470 | 1.240 | 1.320 | 224,742 | +0.03(+2.33%) |
Jul 08, 2009 | 1.360 | 1.500 | 1.250 | 1.290 | 204,876 | -0.06(-4.44%) |
Jul 07, 2009 | 1.490 | 1.500 | 1.350 | 1.350 | 91,529 | -0.13(-8.78%) |
Jul 06, 2009 | 1.600 | 1.600 | 1.410 | 1.480 | 229,056 | -0.16(-9.76%) |
Jul 02, 2009 | 1.650 | 1.890 | 1.550 | 1.640 | 231,905 | -0.02(-1.20%) |
Jul 01, 2009 | 1.480 | 1.780 | 1.450 | 1.660 | 287,806 | +0.22(+15.28%) |
Jun 30, 2009 | 1.390 | 1.540 | 1.370 | 1.440 | 205,375 | +0.02(+1.41%) |
Jun 29, 2009 | 1.620 | 1.680 | 1.390 | 1.420 | 404,530 | -0.20(-12.35%) |
Jun 26, 2009 | 1.770 | 1.930 | 1.620 | 1.620 | 3,725,595 | -0.06(-3.57%) |
Jun 25, 2009 | 1.550 | 1.770 | 1.500 | 1.680 | 321,879 | +0.16(+10.53%) |
Jun 24, 2009 | 1.620 | 1.730 | 1.450 | 1.520 | 349,037 | -0.10(-6.17%) |
Jun 23, 2009 | 1.330 | 1.620 | 1.200 | 1.620 | 486,201 | +0.26(+19.12%) |
Jun 22, 2009 | 1.340 | 1.380 | 1.170 | 1.360 | 420,298 | +0.06(+4.62%) |
Jun 19, 2009 | 1.280 | 1.360 | 1.240 | 1.300 | 241,825 | +0.05(+4.00%) |
Jun 18, 2009 | 1.230 | 1.310 | 1.170 | 1.250 | 163,009 | +0.05(+4.17%) |
Jun 17, 2009 | 1.280 | 1.280 | 1.130 | 1.200 | 282,973 | -0.09(-6.98%) |
Jun 16, 2009 | 1.400 | 1.460 | 1.250 | 1.290 | 299,114 | -0.05(-3.73%) |
Jun 15, 2009 | 1.380 | 1.380 | 1.280 | 1.340 | 216,722 | -0.06(-4.29%) |
Jun 12, 2009 | 1.230 | 1.480 | 1.180 | 1.400 | 349,688 | +0.15(+12.00%) |
Jun 11, 2009 | 1.290 | 1.600 | 1.180 | 1.250 | 828,136 | -0.01(-0.79%) |
Jun 10, 2009 | 1.080 | 1.400 | 1.080 | 1.260 | 1,790,424 | +0.20(+18.87%) |
Jun 09, 2009 | 1.070 | 1.170 | 0.9400 | 1.060 | 459,147 | -0.01(-0.93%) |
Jun 08, 2009 | 1.090 | 1.118 | 1.060 | 1.070 | 89,464 | -0.05(-4.46%) |
Jun 05, 2009 | 1.150 | 1.190 | 1.080 | 1.120 | 209,917 | -0.02(-1.75%) |
Jun 04, 2009 | 1.150 | 1.190 | 1.120 | 1.140 | 170,449 | -0.01(-0.87%) |
Jun 03, 2009 | 1.120 | 1.160 | 1.120 | 1.150 | 97,551 | +0.02(+1.77%) |
Jun 02, 2009 | 1.150 | 1.190 | 1.100 | 1.130 | 164,984 | -0.02(-1.74%) |