Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.740 | 3.850 | 3.700 | 3.850 | 323,381 | +0.04(+1.05%) |
Aug 28, 2009 | 3.780 | 3.830 | 3.770 | 3.810 | 328,508 | +0.06(+1.60%) |
Aug 27, 2009 | 3.730 | 3.760 | 3.580 | 3.750 | 99,368 | +0.02(+0.54%) |
Aug 26, 2009 | 3.670 | 3.750 | 3.570 | 3.730 | 140,829 | +0.04(+1.08%) |
Aug 25, 2009 | 3.750 | 3.780 | 3.670 | 3.690 | 244,188 | -0.07(-1.86%) |
Aug 24, 2009 | 3.790 | 3.840 | 3.660 | 3.760 | 494,292 | -0.01(-0.27%) |
Aug 21, 2009 | 3.780 | 3.820 | 3.700 | 3.770 | 453,137 | +0.07(+1.89%) |
Aug 20, 2009 | 3.490 | 3.710 | 3.490 | 3.700 | 263,467 | +0.21(+6.02%) |
Aug 19, 2009 | 3.220 | 3.500 | 3.160 | 3.490 | 298,625 | +0.34(+10.79%) |
Aug 18, 2009 | 3.180 | 3.249 | 3.130 | 3.150 | 185,766 | +0.00(+0.00%) |
Aug 17, 2009 | 3.120 | 3.210 | 3.105 | 3.150 | 142,458 | -0.06(-1.87%) |
Aug 14, 2009 | 3.410 | 3.460 | 3.150 | 3.210 | 273,043 | -0.20(-5.87%) |
Aug 13, 2009 | 3.420 | 3.460 | 3.320 | 3.410 | 150,109 | +0.01(+0.29%) |
Aug 12, 2009 | 3.260 | 3.470 | 3.260 | 3.400 | 255,401 | +0.14(+4.29%) |
Aug 11, 2009 | 3.320 | 3.390 | 3.250 | 3.260 | 180,317 | -0.10(-2.98%) |
Aug 10, 2009 | 3.320 | 3.480 | 3.320 | 3.360 | 192,371 | +0.04(+1.20%) |
Aug 07, 2009 | 3.360 | 3.538 | 3.320 | 3.320 | 468,920 | -0.01(-0.30%) |
Aug 06, 2009 | 3.650 | 3.660 | 3.290 | 3.330 | 423,711 | -0.31(-8.52%) |
Aug 05, 2009 | 4.000 | 4.050 | 3.610 | 3.640 | 369,763 | -0.21(-5.45%) |
Aug 04, 2009 | 3.860 | 3.910 | 3.780 | 3.850 | 140,141 | -0.07(-1.79%) |
Aug 03, 2009 | 3.990 | 4.110 | 3.890 | 3.920 | 159,422 | -0.05(-1.26%) |
Jul 31, 2009 | 4.040 | 4.170 | 3.950 | 3.970 | 193,575 | -0.11(-2.70%) |
Jul 30, 2009 | 4.330 | 4.340 | 4.050 | 4.080 | 292,223 | -0.18(-4.23%) |
Jul 29, 2009 | 4.130 | 4.290 | 4.050 | 4.260 | 174,682 | +0.08(+1.91%) |
Jul 28, 2009 | 4.150 | 4.240 | 4.070 | 4.180 | 154,607 | -0.02(-0.48%) |
Jul 27, 2009 | 4.290 | 4.320 | 4.150 | 4.200 | 107,449 | -0.14(-3.23%) |
Jul 24, 2009 | 4.270 | 4.340 | 4.110 | 4.340 | 112,210 | +0.01(+0.23%) |
Jul 23, 2009 | 4.150 | 4.350 | 4.150 | 4.330 | 383,318 | +0.19(+4.59%) |
Jul 22, 2009 | 3.990 | 4.150 | 3.900 | 4.140 | 169,525 | +0.13(+3.24%) |
Jul 21, 2009 | 4.080 | 4.080 | 3.890 | 4.010 | 95,374 | -0.05(-1.23%) |
Jul 20, 2009 | 4.030 | 4.060 | 3.950 | 4.060 | 140,948 | +0.05(+1.25%) |
Jul 17, 2009 | 4.030 | 4.030 | 3.880 | 4.010 | 152,969 | -0.01(-0.25%) |
Jul 16, 2009 | 3.940 | 4.030 | 3.790 | 4.020 | 141,517 | +0.03(+0.75%) |
Jul 15, 2009 | 3.830 | 3.990 | 3.770 | 3.990 | 232,570 | +0.25(+6.68%) |
Jul 14, 2009 | 3.780 | 3.830 | 3.700 | 3.740 | 73,651 | -0.05(-1.32%) |
Jul 13, 2009 | 3.470 | 3.790 | 3.400 | 3.790 | 282,820 | +0.33(+9.54%) |
Jul 10, 2009 | 3.510 | 3.560 | 3.400 | 3.460 | 146,002 | -0.05(-1.42%) |
Jul 09, 2009 | 3.610 | 3.650 | 3.500 | 3.510 | 105,265 | -0.05(-1.40%) |
Jul 08, 2009 | 3.590 | 3.640 | 3.520 | 3.560 | 229,034 | -0.06(-1.66%) |
Jul 07, 2009 | 3.660 | 3.730 | 3.610 | 3.620 | 115,391 | -0.05(-1.36%) |
Jul 06, 2009 | 3.750 | 3.787 | 3.550 | 3.670 | 209,694 | -0.12(-3.17%) |
Jul 02, 2009 | 3.880 | 3.880 | 3.770 | 3.790 | 188,794 | -0.21(-5.25%) |
Jul 01, 2009 | 3.720 | 4.000 | 3.710 | 4.000 | 206,182 | +0.31(+8.40%) |
Jun 30, 2009 | 3.970 | 4.029 | 3.670 | 3.690 | 269,556 | -0.26(-6.58%) |
Jun 29, 2009 | 3.890 | 4.070 | 3.890 | 3.950 | 224,178 | +0.07(+1.80%) |
Jun 26, 2009 | 3.720 | 3.940 | 3.660 | 3.880 | 2,276,332 | +0.11(+2.92%) |
Jun 25, 2009 | 3.720 | 3.780 | 3.500 | 3.770 | 203,552 | +0.29(+8.33%) |
Jun 24, 2009 | 3.400 | 3.580 | 3.360 | 3.480 | 153,505 | +0.12(+3.57%) |
Jun 23, 2009 | 3.490 | 3.540 | 3.360 | 3.360 | 197,614 | -0.12(-3.45%) |
Jun 22, 2009 | 3.730 | 3.860 | 3.470 | 3.480 | 297,248 | -0.34(-8.90%) |
Jun 19, 2009 | 3.980 | 3.980 | 3.780 | 3.820 | 400,455 | -0.08(-2.05%) |
Jun 18, 2009 | 3.830 | 3.920 | 3.730 | 3.900 | 132,873 | +0.07(+1.83%) |
Jun 17, 2009 | 3.770 | 3.880 | 3.530 | 3.830 | 216,412 | +0.05(+1.32%) |
Jun 16, 2009 | 3.870 | 3.940 | 3.780 | 3.780 | 163,064 | -0.08(-2.07%) |
Jun 15, 2009 | 3.950 | 3.960 | 3.760 | 3.860 | 230,204 | -0.11(-2.77%) |
Jun 12, 2009 | 3.880 | 3.970 | 3.800 | 3.970 | 107,818 | +0.06(+1.53%) |
Jun 11, 2009 | 3.860 | 4.000 | 3.810 | 3.910 | 192,362 | +0.05(+1.30%) |
Jun 10, 2009 | 4.080 | 4.080 | 3.710 | 3.860 | 412,328 | -0.20(-4.93%) |
Jun 09, 2009 | 4.060 | 4.090 | 3.910 | 4.060 | 188,280 | +0.02(+0.50%) |
Jun 08, 2009 | 3.840 | 4.200 | 3.810 | 4.040 | 246,444 | -0.17(-4.04%) |
Jun 05, 2009 | 4.110 | 4.230 | 4.010 | 4.210 | 261,077 | +0.11(+2.68%) |
Jun 04, 2009 | 4.180 | 4.250 | 4.080 | 4.100 | 342,242 | -0.05(-1.20%) |
Jun 03, 2009 | 4.290 | 4.290 | 4.040 | 4.150 | 388,258 | -0.14(-3.26%) |
Jun 02, 2009 | 3.990 | 4.300 | 3.960 | 4.290 | 567,407 | +0.27(+6.72%) |