Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.681 | 4.728 | 4.650 | 4.697 | 3,374,983 | -0.01(-0.11%) |
Aug 28, 2009 | 4.754 | 4.769 | 4.671 | 4.702 | 5,247,105 | -0.04(-0.88%) |
Aug 27, 2009 | 4.811 | 4.811 | 4.671 | 4.743 | 5,951,562 | -0.04(-0.87%) |
Aug 26, 2009 | 4.800 | 4.837 | 4.717 | 4.785 | 5,706,263 | +0.00(+0.00%) |
Aug 25, 2009 | 4.759 | 4.826 | 4.754 | 4.785 | 6,085,821 | +0.03(+0.66%) |
Aug 24, 2009 | 4.795 | 4.800 | 4.712 | 4.754 | 4,015,751 | -0.02(-0.43%) |
Aug 21, 2009 | 4.723 | 4.780 | 4.681 | 4.775 | 5,056,024 | +0.09(+1.88%) |
Aug 20, 2009 | 4.686 | 4.697 | 4.650 | 4.686 | 6,389,388 | +0.02(+0.33%) |
Aug 19, 2009 | 4.525 | 4.707 | 4.515 | 4.671 | 6,191,966 | +0.11(+2.51%) |
Aug 18, 2009 | 4.479 | 4.577 | 4.468 | 4.557 | 11,363,964 | +0.11(+2.45%) |
Aug 17, 2009 | 4.359 | 4.453 | 4.333 | 4.448 | 4,095,929 | +0.04(+0.94%) |
Aug 14, 2009 | 4.474 | 4.484 | 4.365 | 4.406 | 3,348,907 | -0.07(-1.51%) |
Aug 13, 2009 | 4.448 | 4.489 | 4.442 | 4.474 | 3,388,127 | +0.03(+0.70%) |
Aug 12, 2009 | 4.422 | 4.489 | 4.416 | 4.442 | 3,712,803 | +0.02(+0.35%) |
Aug 11, 2009 | 4.432 | 4.489 | 4.380 | 4.427 | 5,773,482 | +0.00(+0.00%) |
Aug 10, 2009 | 4.448 | 4.463 | 4.390 | 4.427 | 3,218,115 | -0.02(-0.47%) |
Aug 07, 2009 | 4.479 | 4.494 | 4.406 | 4.448 | 3,528,987 | +0.04(+0.82%) |
Aug 06, 2009 | 4.494 | 4.531 | 4.411 | 4.411 | 5,514,043 | -0.05(-1.16%) |
Aug 05, 2009 | 4.489 | 4.499 | 4.411 | 4.463 | 5,615,485 | +0.00(+0.00%) |
Aug 04, 2009 | 4.359 | 4.463 | 4.359 | 4.463 | 5,048,084 | +0.09(+2.14%) |
Aug 03, 2009 | 4.370 | 4.380 | 4.302 | 4.370 | 4,906,705 | +0.09(+2.18%) |
Jul 31, 2009 | 4.411 | 4.484 | 4.224 | 4.276 | 18,394,860 | -0.27(-5.94%) |
Jul 30, 2009 | 4.593 | 4.601 | 4.510 | 4.546 | 7,688,943 | +0.02(+0.46%) |
Jul 29, 2009 | 4.437 | 4.536 | 4.406 | 4.525 | 9,584,425 | +0.12(+2.71%) |
Jul 28, 2009 | 4.390 | 4.448 | 4.375 | 4.406 | 6,456,318 | +0.00(+0.00%) |
Jul 27, 2009 | 4.385 | 4.448 | 4.354 | 4.406 | 9,017,224 | +0.06(+1.31%) |
Jul 24, 2009 | 4.307 | 4.396 | 4.276 | 4.349 | 7,069,728 | +0.04(+0.84%) |
Jul 23, 2009 | 4.380 | 4.385 | 4.230 | 4.313 | 12,877,899 | +0.12(+2.85%) |
Jul 22, 2009 | 4.100 | 4.245 | 4.089 | 4.193 | 11,449,877 | +0.09(+2.15%) |
Jul 21, 2009 | 4.089 | 4.136 | 4.069 | 4.105 | 14,216,929 | +0.02(+0.51%) |
Jul 20, 2009 | 4.110 | 4.121 | 4.064 | 4.084 | 3,974,061 | -0.01(-0.25%) |
Jul 17, 2009 | 4.121 | 4.121 | 4.074 | 4.095 | 4,769,755 | -0.03(-0.63%) |
Jul 16, 2009 | 4.105 | 4.126 | 4.089 | 4.121 | 5,320,271 | +0.01(+0.25%) |
Jul 15, 2009 | 4.126 | 4.126 | 4.079 | 4.110 | 3,578,654 | -0.01(-0.25%) |
Jul 14, 2009 | 4.110 | 4.126 | 4.069 | 4.121 | 3,513,119 | +0.03(+0.76%) |
Jul 13, 2009 | 4.089 | 4.141 | 4.064 | 4.089 | 7,152,371 | +0.05(+1.16%) |
Jul 10, 2009 | 4.006 | 4.079 | 3.991 | 4.043 | 4,799,142 | +0.03(+0.78%) |
Jul 09, 2009 | 4.032 | 4.032 | 3.949 | 4.012 | 2,286,363 | -0.01(-0.26%) |
Jul 08, 2009 | 4.084 | 4.095 | 3.970 | 4.022 | 4,204,011 | -0.06(-1.52%) |
Jul 07, 2009 | 4.079 | 4.105 | 4.048 | 4.084 | 5,047,164 | -0.01(-0.13%) |
Jul 06, 2009 | 4.105 | 4.126 | 4.032 | 4.089 | 5,038,106 | -0.05(-1.25%) |
Jul 02, 2009 | 4.152 | 4.204 | 4.095 | 4.141 | 5,249,646 | -0.02(-0.37%) |
Jul 01, 2009 | 4.100 | 4.167 | 4.071 | 4.157 | 4,246,522 | +0.06(+1.39%) |
Jun 30, 2009 | 4.079 | 4.115 | 4.048 | 4.100 | 4,035,882 | +0.02(+0.51%) |
Jun 29, 2009 | 4.121 | 4.162 | 4.058 | 4.079 | 3,041,401 | -0.05(-1.26%) |
Jun 26, 2009 | 4.074 | 4.173 | 4.053 | 4.131 | 5,873,380 | +0.03(+0.76%) |
Jun 25, 2009 | 3.999 | 4.100 | 3.949 | 4.100 | 2,568,485 | +0.10(+2.46%) |
Jun 24, 2009 | 3.960 | 4.021 | 3.923 | 4.001 | 1,654,725 | +0.08(+1.98%) |
Jun 23, 2009 | 4.032 | 4.074 | 3.903 | 3.923 | 2,702,709 | -0.07(-1.82%) |
Jun 22, 2009 | 3.991 | 4.084 | 3.939 | 3.996 | 2,073,745 | -0.04(-0.90%) |
Jun 19, 2009 | 4.105 | 4.105 | 3.996 | 4.032 | 2,802,549 | -0.02(-0.51%) |
Jun 18, 2009 | 4.027 | 4.069 | 3.986 | 4.053 | 2,715,448 | +0.01(+0.26%) |
Jun 17, 2009 | 3.892 | 4.058 | 3.866 | 4.043 | 3,605,970 | +0.14(+3.59%) |
Jun 16, 2009 | 4.027 | 4.048 | 3.887 | 3.903 | 3,364,536 | -0.12(-2.97%) |
Jun 15, 2009 | 4.100 | 4.103 | 3.996 | 4.022 | 2,257,251 | -0.08(-2.02%) |
Jun 12, 2009 | 4.038 | 4.126 | 4.017 | 4.105 | 2,876,170 | +0.08(+1.93%) |
Jun 11, 2009 | 4.115 | 4.141 | 4.022 | 4.027 | 5,209,833 | -0.07(-1.65%) |
Jun 10, 2009 | 4.084 | 4.110 | 3.975 | 4.095 | 4,875,374 | +0.08(+1.94%) |
Jun 09, 2009 | 3.892 | 4.064 | 3.882 | 4.017 | 10,610,221 | +0.16(+4.17%) |
Jun 08, 2009 | 3.835 | 3.929 | 3.783 | 3.856 | 3,288,971 | +0.14(+3.77%) |
Jun 05, 2009 | 3.721 | 3.788 | 3.674 | 3.716 | 2,140,358 | +0.00(+0.00%) |
Jun 04, 2009 | 3.659 | 3.726 | 3.638 | 3.716 | 2,845,251 | +0.09(+2.43%) |
Jun 03, 2009 | 3.602 | 3.711 | 3.493 | 3.628 | 5,630,592 | -0.01(-0.29%) |
Jun 02, 2009 | 3.633 | 3.695 | 3.633 | 3.638 | 5,572,097 | +0.00(+0.00%) |