Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.580 | 4.680 | 4.507 | 4.507 | 671,458 | -0.13(-2.86%) |
Aug 28, 2009 | 4.630 | 4.690 | 4.540 | 4.640 | 407,209 | +0.05(+1.09%) |
Aug 27, 2009 | 4.630 | 4.690 | 4.500 | 4.590 | 476,465 | -0.10(-2.13%) |
Aug 26, 2009 | 4.600 | 4.700 | 4.540 | 4.690 | 302,768 | +0.03(+0.64%) |
Aug 25, 2009 | 4.770 | 4.770 | 4.610 | 4.660 | 426,706 | -0.08(-1.69%) |
Aug 24, 2009 | 4.620 | 4.760 | 4.610 | 4.740 | 754,983 | +0.14(+3.04%) |
Aug 21, 2009 | 4.500 | 4.650 | 4.500 | 4.600 | 855,294 | +0.15(+3.37%) |
Aug 20, 2009 | 4.490 | 4.580 | 4.380 | 4.450 | 437,831 | -0.04(-0.89%) |
Aug 19, 2009 | 4.330 | 4.490 | 4.260 | 4.490 | 327,565 | +0.09(+2.05%) |
Aug 18, 2009 | 4.350 | 4.450 | 4.250 | 4.400 | 474,652 | +0.07(+1.62%) |
Aug 17, 2009 | 4.360 | 4.390 | 4.180 | 4.330 | 538,906 | -0.10(-2.26%) |
Aug 14, 2009 | 4.690 | 4.690 | 4.400 | 4.430 | 830,090 | -0.29(-6.14%) |
Aug 13, 2009 | 4.650 | 4.740 | 4.490 | 4.720 | 627,403 | +0.21(+4.66%) |
Aug 12, 2009 | 4.440 | 4.630 | 4.411 | 4.510 | 655,699 | +0.07(+1.58%) |
Aug 11, 2009 | 4.610 | 4.670 | 4.440 | 4.440 | 512,966 | -0.23(-4.93%) |
Aug 10, 2009 | 4.620 | 4.780 | 4.500 | 4.670 | 345,659 | +0.03(+0.65%) |
Aug 07, 2009 | 4.650 | 4.800 | 4.550 | 4.640 | 440,990 | +0.04(+0.87%) |
Aug 06, 2009 | 4.660 | 4.710 | 4.520 | 4.600 | 542,366 | -0.09(-1.92%) |
Aug 05, 2009 | 4.870 | 4.880 | 4.580 | 4.690 | 615,124 | -0.19(-3.91%) |
Aug 04, 2009 | 4.830 | 4.940 | 4.820 | 4.881 | 338,550 | -0.02(-0.31%) |
Aug 03, 2009 | 4.690 | 4.900 | 4.640 | 4.896 | 711,682 | +0.28(+5.97%) |
Jul 31, 2009 | 4.780 | 4.900 | 4.600 | 4.620 | 765,449 | +0.04(+0.87%) |
Jul 30, 2009 | 4.440 | 4.650 | 4.420 | 4.580 | 644,892 | +0.21(+4.81%) |
Jul 29, 2009 | 4.520 | 4.550 | 4.160 | 4.370 | 784,802 | -0.29(-6.22%) |
Jul 28, 2009 | 4.750 | 4.750 | 4.520 | 4.660 | 477,381 | -0.12(-2.51%) |
Jul 27, 2009 | 4.710 | 4.780 | 4.580 | 4.780 | 438,090 | +0.08(+1.70%) |
Jul 24, 2009 | 4.630 | 4.710 | 4.530 | 4.700 | 731 | +0.03(+0.64%) |
Jul 23, 2009 | 4.370 | 4.690 | 4.370 | 4.670 | 881,081 | +0.28(+6.38%) |
Jul 22, 2009 | 4.440 | 4.460 | 4.300 | 4.390 | 471,660 | -0.09(-2.01%) |
Jul 21, 2009 | 4.540 | 4.600 | 4.320 | 4.480 | 673,762 | -0.03(-0.67%) |
Jul 20, 2009 | 4.560 | 4.610 | 4.400 | 4.510 | 733,074 | -0.01(-0.22%) |
Jul 17, 2009 | 4.350 | 4.590 | 4.220 | 4.520 | 1,116,342 | +0.10(+2.26%) |
Jul 16, 2009 | 4.190 | 4.480 | 4.150 | 4.420 | 789,349 | +0.14(+3.27%) |
Jul 15, 2009 | 4.200 | 4.280 | 4.130 | 4.280 | 932,238 | +0.24(+5.94%) |
Jul 14, 2009 | 4.040 | 4.150 | 4.000 | 4.040 | 746,580 | +0.01(+0.25%) |
Jul 13, 2009 | 3.790 | 4.050 | 3.790 | 4.030 | 1,268,734 | +0.23(+6.05%) |
Jul 10, 2009 | 3.710 | 3.820 | 3.492 | 3.800 | 618,137 | +0.05(+1.33%) |
Jul 09, 2009 | 3.590 | 3.880 | 3.550 | 3.750 | 778,731 | +0.20(+5.63%) |
Jul 08, 2009 | 3.570 | 3.720 | 3.430 | 3.550 | 1,322,932 | -0.09(-2.47%) |
Jul 07, 2009 | 3.690 | 3.900 | 3.630 | 3.640 | 1,054,682 | -0.08(-2.15%) |
Jul 06, 2009 | 4.100 | 4.100 | 3.690 | 3.720 | 1,143,258 | -0.47(-11.22%) |
Jul 02, 2009 | 4.270 | 4.270 | 4.050 | 4.190 | 1,071,970 | -0.19(-4.34%) |
Jul 01, 2009 | 4.360 | 4.600 | 4.340 | 4.380 | 568,941 | +0.04(+0.92%) |
Jun 30, 2009 | 4.220 | 4.490 | 4.210 | 4.340 | 743,049 | +0.04(+0.93%) |
Jun 29, 2009 | 4.560 | 4.580 | 4.290 | 4.300 | 1,302,446 | -0.31(-6.72%) |
Jun 26, 2009 | 4.310 | 4.660 | 4.302 | 4.610 | 2,452,797 | +0.25(+5.73%) |
Jun 25, 2009 | 4.330 | 4.370 | 4.250 | 4.360 | 705,401 | +0.09(+2.11%) |
Jun 24, 2009 | 4.160 | 4.370 | 4.140 | 4.270 | 622,562 | +0.16(+3.89%) |
Jun 23, 2009 | 4.280 | 4.420 | 4.000 | 4.110 | 881,244 | -0.14(-3.29%) |
Jun 22, 2009 | 4.520 | 4.530 | 4.130 | 4.250 | 1,907,998 | -0.34(-7.41%) |
Jun 19, 2009 | 4.690 | 4.750 | 4.580 | 4.590 | 1,266,384 | +0.00(+0.00%) |
Jun 18, 2009 | 4.930 | 4.930 | 4.580 | 4.590 | 983,070 | -0.36(-7.27%) |
Jun 17, 2009 | 5.020 | 5.030 | 4.680 | 4.950 | 1,015,186 | -0.16(-3.13%) |
Jun 16, 2009 | 5.250 | 5.340 | 4.970 | 5.110 | 1,796,404 | -0.09(-1.73%) |
Jun 15, 2009 | 5.220 | 5.220 | 5.030 | 5.200 | 1,491,494 | -0.08(-1.52%) |
Jun 12, 2009 | 5.190 | 5.300 | 5.000 | 5.280 | 1,510,041 | +0.03(+0.57%) |
Jun 11, 2009 | 5.210 | 5.340 | 5.140 | 5.250 | 1,070,774 | +0.07(+1.35%) |
Jun 10, 2009 | 5.150 | 5.220 | 5.030 | 5.180 | 1,282,158 | +0.17(+3.39%) |
Jun 09, 2009 | 5.050 | 5.130 | 4.950 | 5.010 | 883,263 | +0.03(+0.60%) |
Jun 08, 2009 | 4.860 | 5.080 | 4.815 | 4.980 | 1,467,420 | -0.09(-1.78%) |
Jun 05, 2009 | 5.030 | 5.230 | 4.960 | 5.070 | 1,437,217 | +0.13(+2.63%) |
Jun 04, 2009 | 4.610 | 5.030 | 4.610 | 4.940 | 1,266,899 | +0.28(+6.01%) |
Jun 03, 2009 | 4.930 | 5.000 | 4.500 | 4.660 | 1,710,103 | -0.48(-9.34%) |
Jun 02, 2009 | 5.300 | 5.350 | 4.860 | 5.140 | 2,984,659 | -0.16(-3.02%) |