Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.850 | 3.850 | 3.670 | 3.720 | 3,847,900 | -0.16(-4.12%) |
Aug 28, 2009 | 3.870 | 3.900 | 3.820 | 3.880 | 4,737,720 | +0.11(+2.92%) |
Aug 27, 2009 | 3.840 | 3.860 | 3.730 | 3.770 | 2,682,896 | -0.09(-2.33%) |
Aug 26, 2009 | 3.870 | 3.910 | 3.810 | 3.860 | 2,269,554 | -0.04(-1.03%) |
Aug 25, 2009 | 3.830 | 3.940 | 3.820 | 3.900 | 3,124,071 | +0.09(+2.36%) |
Aug 24, 2009 | 3.880 | 3.890 | 3.800 | 3.810 | 4,255,043 | -0.08(-2.06%) |
Aug 21, 2009 | 3.800 | 3.930 | 3.770 | 3.890 | 2,595,706 | +0.14(+3.73%) |
Aug 20, 2009 | 3.830 | 3.840 | 3.670 | 3.750 | 3,083,107 | -0.02(-0.53%) |
Aug 19, 2009 | 3.720 | 3.890 | 3.680 | 3.770 | 4,992,949 | -0.07(-1.82%) |
Aug 18, 2009 | 3.780 | 3.870 | 3.710 | 3.840 | 5,829,324 | +0.16(+4.35%) |
Aug 17, 2009 | 3.760 | 3.840 | 3.660 | 3.680 | 4,519,389 | -0.34(-8.46%) |
Aug 14, 2009 | 3.940 | 4.050 | 3.880 | 4.020 | 9,081,720 | +0.07(+1.77%) |
Aug 13, 2009 | 3.930 | 3.980 | 3.900 | 3.950 | 9,312,301 | +0.15(+3.95%) |
Aug 12, 2009 | 3.880 | 3.960 | 3.770 | 3.800 | 4,400,275 | -0.11(-2.81%) |
Aug 11, 2009 | 3.980 | 4.000 | 3.800 | 3.910 | 3,984,673 | -0.10(-2.49%) |
Aug 10, 2009 | 3.970 | 4.100 | 3.860 | 4.010 | 4,239,627 | +0.03(+0.75%) |
Aug 07, 2009 | 3.970 | 4.060 | 3.910 | 3.980 | 8,317,796 | +0.09(+2.31%) |
Aug 06, 2009 | 3.650 | 3.950 | 3.560 | 3.890 | 7,899,951 | +0.26(+7.16%) |
Aug 05, 2009 | 3.710 | 3.770 | 3.610 | 3.630 | 3,805,073 | -0.07(-1.89%) |
Aug 04, 2009 | 3.660 | 3.810 | 3.660 | 3.700 | 9,532,001 | +0.38(+11.45%) |
Jul 31, 2009 | 3.280 | 3.400 | 3.240 | 3.320 | 2,445,744 | +0.04(+1.22%) |
Jul 30, 2009 | 3.240 | 3.300 | 3.160 | 3.280 | 3,334,036 | +0.17(+5.47%) |
Jul 29, 2009 | 3.120 | 3.180 | 3.020 | 3.110 | 4,006,795 | -0.07(-2.20%) |
Jul 28, 2009 | 3.180 | 3.290 | 3.150 | 3.180 | 3,104,848 | -0.03(-0.93%) |
Jul 27, 2009 | 3.300 | 3.330 | 3.130 | 3.210 | 4,448,670 | -0.06(-1.83%) |
Jul 24, 2009 | 3.420 | 3.420 | 3.270 | 3.270 | 2,925,747 | -0.15(-4.39%) |
Jul 23, 2009 | 3.320 | 3.460 | 3.320 | 3.420 | 4,571,133 | +0.14(+4.27%) |
Jul 22, 2009 | 3.250 | 3.350 | 3.250 | 3.280 | 2,037,768 | -0.04(-1.20%) |
Jul 21, 2009 | 3.470 | 3.490 | 3.290 | 3.320 | 4,397,068 | -0.15(-4.32%) |
Jul 20, 2009 | 3.280 | 3.480 | 3.250 | 3.470 | 5,068,146 | +0.26(+8.10%) |
Jul 17, 2009 | 3.150 | 3.260 | 3.130 | 3.210 | 3,462,587 | +0.03(+0.94%) |
Jul 16, 2009 | 3.150 | 3.240 | 3.090 | 3.180 | 1,885,461 | -0.05(-1.55%) |
Jul 15, 2009 | 3.100 | 3.230 | 3.100 | 3.230 | 2,504,902 | +0.23(+7.67%) |
Jul 14, 2009 | 3.020 | 3.050 | 2.930 | 3.000 | 3,077,478 | +0.01(+0.33%) |
Jul 13, 2009 | 2.900 | 3.020 | 2.770 | 2.990 | 4,215,448 | +0.12(+4.18%) |
Jul 10, 2009 | 2.890 | 2.940 | 2.780 | 2.870 | 1,786,210 | -0.11(-3.69%) |
Jul 09, 2009 | 2.860 | 2.990 | 2.840 | 2.980 | 4,257,027 | +0.18(+6.43%) |
Jul 08, 2009 | 2.950 | 3.000 | 2.650 | 2.800 | 7,241,916 | -0.23(-7.59%) |
Jul 07, 2009 | 3.170 | 3.180 | 3.020 | 3.030 | 6,277,291 | -0.06(-1.94%) |
Jul 06, 2009 | 3.200 | 3.200 | 3.080 | 3.090 | 3,355,191 | -0.27(-8.04%) |
Jul 03, 2009 | 3.350 | 3.390 | 3.330 | 3.360 | 1,383,387 | -0.04(-1.18%) |
Jul 02, 2009 | 3.290 | 3.410 | 3.290 | 3.400 | 3,596,487 | +0.05(+1.49%) |
Jun 30, 2009 | 3.390 | 3.400 | 3.270 | 3.350 | 6,097,117 | -0.04(-1.18%) |
Jun 29, 2009 | 3.350 | 3.390 | 3.320 | 3.390 | 3,612,399 | +0.07(+2.11%) |
Jun 26, 2009 | 3.300 | 3.340 | 3.220 | 3.320 | 3,966,418 | +0.02(+0.61%) |
Jun 25, 2009 | 3.120 | 3.350 | 3.220 | 3.300 | 4,116,837 | +0.10(+3.12%) |
Jun 24, 2009 | 3.100 | 3.200 | 3.100 | 3.200 | 4,588,152 | +0.16(+5.26%) |
Jun 23, 2009 | 3.120 | 3.140 | 2.960 | 3.040 | 12,173,766 | -0.20(-6.17%) |
Jun 22, 2009 | 3.190 | 3.240 | 3.110 | 3.240 | 7,902,359 | -0.06(-1.82%) |
Jun 19, 2009 | 3.110 | 3.340 | 3.100 | 3.300 | 11,128,435 | +0.17(+5.43%) |
Jun 18, 2009 | 3.080 | 3.210 | 3.010 | 3.130 | 6,510,749 | -0.11(-3.40%) |
Jun 17, 2009 | 3.260 | 3.300 | 3.070 | 3.240 | 8,415,894 | -0.12(-3.57%) |
Jun 16, 2009 | 3.340 | 3.390 | 3.300 | 3.360 | 8,186,299 | +0.00(+0.00%) |
Jun 15, 2009 | 3.350 | 3.400 | 3.250 | 3.360 | 7,520,191 | -0.04(-1.18%) |
Jun 12, 2009 | 3.280 | 3.450 | 3.280 | 3.400 | 5,672,159 | +0.01(+0.29%) |
Jun 11, 2009 | 3.140 | 3.400 | 3.130 | 3.390 | 6,191,319 | +0.25(+7.96%) |
Jun 10, 2009 | 3.140 | 3.210 | 3.110 | 3.140 | 3,985,473 | +0.10(+3.29%) |
Jun 09, 2009 | 2.940 | 3.120 | 2.930 | 3.040 | 4,353,986 | +0.13(+4.47%) |
Jun 08, 2009 | 2.900 | 2.990 | 2.840 | 2.910 | 5,814,287 | -0.08(-2.68%) |
Jun 05, 2009 | 2.940 | 3.000 | 2.850 | 2.990 | 4,611,143 | +0.10(+3.46%) |
Jun 04, 2009 | 2.800 | 2.910 | 2.800 | 2.890 | 2,947,419 | +0.09(+3.21%) |
Jun 03, 2009 | 2.890 | 2.890 | 2.710 | 2.800 | 8,493,580 | -0.13(-4.44%) |
Jun 02, 2009 | 2.840 | 2.970 | 2.800 | 2.930 | 5,614,574 | +0.07(+2.45%) |