Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.500 | 4.600 | 4.500 | 4.580 | 5,005 | -0.07(-1.51%) |
Aug 28, 2009 | 4.730 | 4.730 | 4.600 | 4.650 | 9,057 | +0.03(+0.65%) |
Aug 27, 2009 | 4.540 | 4.620 | 4.500 | 4.620 | 5,129 | -0.04(-0.86%) |
Aug 26, 2009 | 4.660 | 4.660 | 4.590 | 4.660 | 3,027 | -0.02(-0.43%) |
Aug 25, 2009 | 4.650 | 4.760 | 4.650 | 4.680 | 11,205 | +0.13(+2.86%) |
Aug 24, 2009 | 4.660 | 4.660 | 4.520 | 4.550 | 19,045 | +0.05(+1.11%) |
Aug 21, 2009 | 4.520 | 4.520 | 4.450 | 4.500 | 7,220 | +0.15(+3.45%) |
Aug 20, 2009 | 4.370 | 4.390 | 4.340 | 4.350 | 3,884 | +0.07(+1.64%) |
Aug 19, 2009 | 4.160 | 4.280 | 4.160 | 4.280 | 10,051 | -0.01(-0.23%) |
Aug 18, 2009 | 4.300 | 4.320 | 4.250 | 4.290 | 13,344 | +0.19(+4.63%) |
Aug 17, 2009 | 4.030 | 4.120 | 4.030 | 4.100 | 12,019 | +0.04(+0.99%) |
Aug 14, 2009 | 3.990 | 4.090 | 3.850 | 4.060 | 14,428 | +0.02(+0.50%) |
Aug 13, 2009 | 4.020 | 4.080 | 4.010 | 4.040 | 37,712 | +0.07(+1.76%) |
Aug 12, 2009 | 3.990 | 4.020 | 3.930 | 3.970 | 9,436 | +0.14(+3.66%) |
Aug 11, 2009 | 3.850 | 3.900 | 3.830 | 3.830 | 7,232 | -0.07(-1.79%) |
Aug 10, 2009 | 3.920 | 4.000 | 3.900 | 3.900 | 7,066 | -0.19(-4.65%) |
Aug 07, 2009 | 4.100 | 4.170 | 4.050 | 4.090 | 6,474 | +0.09(+2.25%) |
Aug 06, 2009 | 4.000 | 4.150 | 3.990 | 4.000 | 8,292 | -0.04(-0.99%) |
Aug 05, 2009 | 4.050 | 4.080 | 4.020 | 4.040 | 6,085 | +0.15(+3.86%) |
Aug 04, 2009 | 3.940 | 3.940 | 3.890 | 3.890 | 881 | -0.11(-2.75%) |
Aug 03, 2009 | 3.850 | 4.020 | 3.850 | 4.000 | 6,389 | +0.23(+6.10%) |
Jul 31, 2009 | 3.720 | 3.810 | 3.720 | 3.770 | 3,939 | +0.07(+1.89%) |
Jul 30, 2009 | 3.680 | 3.730 | 3.670 | 3.700 | 4,487 | +0.00(+0.00%) |
Jul 29, 2009 | 3.710 | 3.710 | 3.670 | 3.700 | 2,543 | -0.05(-1.33%) |
Jul 28, 2009 | 3.780 | 3.780 | 3.700 | 3.750 | 17,683 | -0.05(-1.32%) |
Jul 27, 2009 | 3.800 | 3.860 | 3.800 | 3.800 | 10,373 | +0.00(+0.00%) |
Jul 24, 2009 | 3.850 | 3.860 | 3.800 | 3.800 | 2,840 | -0.06(-1.55%) |
Jul 23, 2009 | 3.800 | 3.900 | 3.800 | 3.860 | 8,127 | -0.04(-1.03%) |
Jul 22, 2009 | 3.840 | 3.900 | 3.840 | 3.900 | 5,447 | +0.05(+1.30%) |
Jul 21, 2009 | 3.850 | 3.890 | 3.840 | 3.850 | 4,737 | +0.14(+3.77%) |
Jul 20, 2009 | 3.750 | 3.750 | 3.650 | 3.710 | 4,802 | +0.02(+0.54%) |
Jul 17, 2009 | 3.690 | 3.750 | 3.690 | 3.690 | 7,575 | -0.09(-2.38%) |
Jul 16, 2009 | 3.790 | 3.810 | 3.740 | 3.780 | 4,149 | +0.23(+6.48%) |
Jul 15, 2009 | 3.520 | 3.610 | 3.520 | 3.550 | 1,759 | +0.15(+4.41%) |
Jul 14, 2009 | 3.480 | 3.480 | 3.400 | 3.400 | 2,735 | -0.05(-1.45%) |
Jul 13, 2009 | 3.300 | 3.500 | 3.300 | 3.450 | 6,417 | +0.16(+4.86%) |
Jul 10, 2009 | 3.340 | 3.340 | 3.100 | 3.290 | 8,051 | -0.06(-1.79%) |
Jul 09, 2009 | 3.310 | 3.410 | 3.310 | 3.350 | 3,749 | +0.05(+1.52%) |
Jul 08, 2009 | 3.350 | 3.350 | 3.240 | 3.300 | 11,780 | -0.07(-2.08%) |
Jul 07, 2009 | 3.340 | 3.420 | 3.340 | 3.370 | 5,091 | -0.05(-1.46%) |
Jul 06, 2009 | 3.320 | 3.430 | 3.300 | 3.420 | 6,665 | -0.08(-2.29%) |
Jul 02, 2009 | 3.510 | 3.590 | 3.480 | 3.500 | 15,870 | -0.14(-3.85%) |
Jul 01, 2009 | 3.520 | 3.650 | 3.520 | 3.640 | 4,773 | +0.04(+1.11%) |
Jun 30, 2009 | 3.600 | 3.600 | 3.590 | 3.600 | 11,125 | -0.01(-0.28%) |
Jun 29, 2009 | 3.520 | 3.620 | 3.520 | 3.610 | 5,638 | +0.17(+4.94%) |
Jun 26, 2009 | 3.380 | 3.440 | 3.370 | 3.440 | 3,230 | +0.04(+1.18%) |
Jun 25, 2009 | 3.310 | 3.440 | 3.310 | 3.400 | 1,829 | -0.04(-1.16%) |
Jun 24, 2009 | 3.360 | 3.480 | 3.360 | 3.440 | 5,902 | +0.14(+4.24%) |
Jun 23, 2009 | 3.290 | 3.300 | 3.200 | 3.300 | 8,133 | +0.10(+3.12%) |
Jun 22, 2009 | 3.350 | 3.350 | 3.200 | 3.200 | 9,023 | -0.20(-5.88%) |
Jun 19, 2009 | 3.470 | 3.470 | 3.350 | 3.400 | 10,044 | -0.08(-2.30%) |
Jun 18, 2009 | 3.490 | 3.520 | 3.440 | 3.480 | 8,184 | -0.12(-3.33%) |
Jun 17, 2009 | 3.590 | 3.600 | 3.500 | 3.600 | 2,186 | +0.05(+1.41%) |
Jun 16, 2009 | 3.540 | 3.650 | 3.540 | 3.550 | 6,451 | +0.02(+0.57%) |
Jun 15, 2009 | 3.460 | 3.550 | 3.440 | 3.530 | 3,425 | +0.03(+0.86%) |
Jun 12, 2009 | 3.550 | 3.560 | 3.480 | 3.500 | 23,195 | -0.05(-1.41%) |
Jun 11, 2009 | 3.490 | 3.560 | 3.490 | 3.550 | 18,271 | -0.04(-1.11%) |
Jun 10, 2009 | 3.710 | 3.710 | 3.560 | 3.590 | 7,054 | +0.02(+0.56%) |
Jun 09, 2009 | 3.490 | 3.620 | 3.490 | 3.570 | 4,956 | -0.04(-1.11%) |
Jun 08, 2009 | 3.570 | 3.620 | 3.510 | 3.610 | 8,421 | +0.07(+1.98%) |
Jun 05, 2009 | 3.770 | 3.770 | 3.540 | 3.540 | 4,246 | -0.22(-5.85%) |
Jun 04, 2009 | 3.850 | 3.850 | 3.740 | 3.760 | 7,729 | -0.04(-1.05%) |
Jun 03, 2009 | 3.840 | 3.840 | 3.670 | 3.800 | 86,616 | -0.15(-3.80%) |
Jun 02, 2009 | 4.060 | 4.060 | 3.950 | 3.950 | 4,685 | -0.09(-2.23%) |