Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.230 | 4.700 | 4.230 | 4.500 | 236,277 | +0.13(+2.97%) |
Aug 28, 2009 | 4.060 | 4.370 | 4.004 | 4.370 | 74,707 | +0.32(+7.90%) |
Aug 27, 2009 | 4.090 | 4.100 | 4.000 | 4.050 | 42,121 | -0.03(-0.83%) |
Aug 26, 2009 | 4.190 | 4.190 | 4.000 | 4.084 | 55,391 | -0.09(-2.06%) |
Aug 25, 2009 | 4.220 | 4.220 | 4.050 | 4.170 | 96,094 | +0.01(+0.24%) |
Aug 24, 2009 | 4.050 | 4.280 | 4.040 | 4.160 | 123,765 | +0.13(+3.23%) |
Aug 21, 2009 | 4.110 | 4.180 | 3.922 | 4.030 | 192,549 | -0.07(-1.71%) |
Aug 20, 2009 | 4.270 | 4.350 | 4.030 | 4.100 | 292,723 | -0.24(-5.53%) |
Aug 19, 2009 | 4.550 | 4.550 | 4.250 | 4.340 | 165,308 | -0.28(-6.06%) |
Aug 18, 2009 | 4.580 | 4.620 | 4.250 | 4.620 | 158,853 | +0.02(+0.43%) |
Aug 17, 2009 | 4.740 | 4.740 | 4.380 | 4.600 | 267,203 | -0.20(-4.17%) |
Aug 14, 2009 | 4.710 | 4.900 | 4.700 | 4.800 | 164,981 | +0.00(+0.00%) |
Aug 13, 2009 | 5.030 | 5.040 | 4.740 | 4.800 | 179,103 | -0.14(-2.83%) |
Aug 12, 2009 | 4.680 | 5.050 | 4.550 | 4.940 | 280,329 | +0.29(+6.24%) |
Aug 11, 2009 | 4.580 | 4.780 | 4.400 | 4.650 | 164,135 | +0.15(+3.33%) |
Aug 10, 2009 | 4.740 | 4.740 | 4.350 | 4.500 | 312,150 | -0.07(-1.53%) |
Aug 07, 2009 | 4.750 | 4.880 | 4.500 | 4.570 | 265,728 | -0.18(-3.79%) |
Aug 06, 2009 | 5.400 | 5.400 | 4.700 | 4.750 | 380,381 | -0.37(-7.23%) |
Aug 05, 2009 | 3.890 | 5.700 | 3.760 | 5.120 | 1,169,815 | +1.26(+32.64%) |
Aug 04, 2009 | 3.660 | 4.100 | 3.660 | 3.860 | 217,814 | -0.14(-3.50%) |
Aug 03, 2009 | 4.190 | 4.490 | 3.990 | 4.000 | 590,230 | -0.25(-5.88%) |
Jul 31, 2009 | 4.110 | 4.490 | 3.850 | 4.250 | 343,060 | +0.27(+6.78%) |
Jul 30, 2009 | 4.100 | 4.200 | 3.900 | 3.980 | 320,307 | -0.14(-3.40%) |
Jul 29, 2009 | 3.580 | 4.180 | 3.450 | 4.120 | 560,897 | +0.54(+15.08%) |
Jul 28, 2009 | 3.500 | 3.650 | 3.380 | 3.580 | 304,515 | +0.00(+0.00%) |
Jul 27, 2009 | 2.990 | 3.700 | 2.971 | 3.580 | 745,533 | +1.02(+39.84%) |
Jul 24, 2009 | 2.350 | 2.560 | 2.320 | 2.560 | 60,050 | +0.16(+6.67%) |
Jul 23, 2009 | 2.350 | 2.400 | 2.300 | 2.400 | 40,168 | +0.05(+2.13%) |
Jul 22, 2009 | 2.490 | 2.490 | 2.330 | 2.350 | 11,400 | -0.04(-1.67%) |
Jul 21, 2009 | 2.360 | 2.450 | 2.330 | 2.390 | 17,870 | +0.04(+1.70%) |
Jul 20, 2009 | 2.340 | 2.380 | 2.330 | 2.350 | 14,400 | +0.02(+0.86%) |
Jul 17, 2009 | 2.300 | 2.350 | 2.300 | 2.330 | 18,215 | -0.02(-0.75%) |
Jul 16, 2009 | 2.370 | 2.394 | 2.310 | 2.348 | 15,187 | -0.01(-0.53%) |
Jul 15, 2009 | 2.490 | 2.500 | 2.350 | 2.360 | 26,070 | -0.03(-1.26%) |
Jul 14, 2009 | 2.430 | 2.450 | 2.390 | 2.390 | 18,288 | -0.07(-2.85%) |
Jul 13, 2009 | 2.400 | 2.490 | 2.390 | 2.460 | 22,034 | +0.07(+2.93%) |
Jul 10, 2009 | 2.390 | 2.400 | 2.370 | 2.390 | 10,950 | +0.04(+1.70%) |
Jul 09, 2009 | 2.380 | 2.400 | 2.350 | 2.350 | 9,670 | +0.05(+2.17%) |
Jul 08, 2009 | 2.520 | 2.520 | 2.300 | 2.300 | 21,990 | -0.15(-6.12%) |
Jul 07, 2009 | 2.550 | 2.560 | 2.340 | 2.450 | 94,589 | -0.15(-5.77%) |
Jul 06, 2009 | 2.674 | 2.718 | 2.600 | 2.600 | 48,114 | -0.08(-2.99%) |
Jul 02, 2009 | 2.700 | 2.700 | 2.650 | 2.680 | 7,560 | -0.04(-1.47%) |
Jul 01, 2009 | 2.650 | 2.740 | 2.590 | 2.720 | 91,594 | +0.14(+5.43%) |
Jun 30, 2009 | 2.590 | 2.600 | 2.500 | 2.580 | 52,744 | +0.02(+0.78%) |
Jun 29, 2009 | 2.540 | 2.600 | 2.510 | 2.560 | 81,580 | +0.04(+1.59%) |
Jun 26, 2009 | 2.420 | 2.540 | 2.420 | 2.520 | 30,865 | +0.02(+0.80%) |
Jun 25, 2009 | 2.400 | 2.500 | 2.370 | 2.500 | 58,214 | +0.18(+7.76%) |
Jun 24, 2009 | 2.340 | 2.350 | 2.320 | 2.320 | 17,920 | -0.03(-1.28%) |
Jun 23, 2009 | 2.400 | 2.420 | 2.250 | 2.350 | 16,890 | -0.05(-2.08%) |
Jun 22, 2009 | 2.470 | 2.470 | 2.350 | 2.400 | 38,322 | +0.00(+0.00%) |
Jun 19, 2009 | 2.340 | 2.400 | 2.290 | 2.400 | 39,054 | -0.02(-0.83%) |
Jun 18, 2009 | 2.350 | 2.440 | 2.350 | 2.420 | 2,125 | +0.07(+2.98%) |
Jun 17, 2009 | 2.460 | 2.460 | 2.350 | 2.350 | 29,415 | -0.14(-5.62%) |
Jun 16, 2009 | 2.360 | 2.490 | 2.350 | 2.490 | 15,521 | +0.12(+5.06%) |
Jun 15, 2009 | 2.350 | 2.450 | 2.250 | 2.370 | 100,348 | +0.01(+0.42%) |
Jun 12, 2009 | 2.570 | 2.570 | 2.350 | 2.360 | 41,614 | -0.14(-5.60%) |
Jun 11, 2009 | 2.450 | 2.500 | 2.300 | 2.500 | 129,768 | +0.00(+0.00%) |
Jun 10, 2009 | 2.430 | 2.640 | 2.370 | 2.500 | 247,495 | +0.03(+1.21%) |
Jun 09, 2009 | 2.400 | 2.470 | 2.350 | 2.470 | 96,377 | -0.01(-0.40%) |
Jun 08, 2009 | 2.400 | 2.480 | 2.350 | 2.480 | 78,666 | +0.04(+1.64%) |
Jun 05, 2009 | 2.100 | 2.510 | 2.070 | 2.440 | 222,137 | +0.40(+19.61%) |
Jun 04, 2009 | 1.980 | 2.100 | 1.960 | 2.040 | 34,106 | +0.02(+0.99%) |
Jun 03, 2009 | 1.990 | 2.050 | 1.990 | 2.020 | 11,310 | -0.04(-1.94%) |
Jun 02, 2009 | 2.080 | 2.120 | 1.990 | 2.060 | 19,870 | +0.00(+0.00%) |