Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.860 | 3.910 | 3.630 | 3.890 | 1,502,611 | -0.02(-0.51%) |
Aug 28, 2009 | 3.870 | 3.950 | 3.810 | 3.910 | 1,859,483 | +0.18(+4.83%) |
Aug 27, 2009 | 3.560 | 3.840 | 3.500 | 3.730 | 1,702,004 | +0.16(+4.48%) |
Aug 26, 2009 | 3.630 | 3.630 | 3.520 | 3.570 | 687,735 | -0.01(-0.28%) |
Aug 25, 2009 | 3.610 | 3.610 | 3.500 | 3.580 | 870,854 | +0.11(+3.17%) |
Aug 24, 2009 | 3.760 | 3.760 | 3.460 | 3.470 | 1,402,526 | -0.19(-5.19%) |
Aug 21, 2009 | 3.830 | 3.830 | 3.653 | 3.660 | 1,024,464 | +0.04(+1.10%) |
Aug 20, 2009 | 3.490 | 3.650 | 3.480 | 3.620 | 1,312,644 | +0.10(+2.84%) |
Aug 19, 2009 | 3.500 | 3.570 | 3.330 | 3.520 | 1,309,406 | +0.07(+2.03%) |
Aug 18, 2009 | 3.580 | 3.600 | 3.390 | 3.450 | 1,772,136 | -0.07(-1.99%) |
Aug 17, 2009 | 3.570 | 3.630 | 3.440 | 3.520 | 3,746,101 | -0.25(-6.63%) |
Aug 14, 2009 | 3.890 | 3.900 | 3.700 | 3.770 | 2,848,453 | -0.16(-4.07%) |
Aug 13, 2009 | 3.850 | 3.930 | 3.780 | 3.930 | 1,537,989 | +0.21(+5.65%) |
Aug 12, 2009 | 3.640 | 3.790 | 3.640 | 3.720 | 1,219,964 | +0.07(+1.92%) |
Aug 11, 2009 | 3.650 | 3.740 | 3.630 | 3.650 | 1,646,225 | -0.08(-2.14%) |
Aug 10, 2009 | 3.690 | 3.770 | 3.620 | 3.730 | 1,708,507 | -0.09(-2.36%) |
Aug 07, 2009 | 3.900 | 3.930 | 3.770 | 3.820 | 1,043,959 | -0.05(-1.29%) |
Aug 06, 2009 | 4.080 | 4.140 | 3.780 | 3.870 | 1,902,197 | -0.14(-3.49%) |
Aug 05, 2009 | 4.280 | 4.280 | 4.000 | 4.010 | 1,634,277 | -0.27(-6.31%) |
Aug 04, 2009 | 4.050 | 4.280 | 4.050 | 4.280 | 1,718,459 | +0.23(+5.68%) |
Aug 03, 2009 | 4.240 | 4.250 | 4.020 | 4.050 | 1,601,330 | -0.02(-0.49%) |
Jul 31, 2009 | 3.880 | 4.140 | 3.860 | 4.070 | 1,684,170 | +0.21(+5.44%) |
Jul 30, 2009 | 3.900 | 4.003 | 3.850 | 3.860 | 1,509,360 | +0.05(+1.31%) |
Jul 29, 2009 | 3.940 | 3.940 | 3.700 | 3.810 | 1,160,362 | -0.07(-1.80%) |
Jul 28, 2009 | 4.050 | 4.050 | 3.830 | 3.880 | 1,468,658 | -0.23(-5.60%) |
Jul 27, 2009 | 4.260 | 4.260 | 4.080 | 4.110 | 1,125,295 | -0.07(-1.67%) |
Jul 24, 2009 | 4.120 | 4.250 | 4.050 | 4.180 | 1,059,994 | +0.09(+2.20%) |
Jul 23, 2009 | 4.180 | 4.190 | 4.010 | 4.090 | 1,492,892 | -0.03(-0.73%) |
Jul 22, 2009 | 4.070 | 4.300 | 4.030 | 4.120 | 1,670,973 | -0.06(-1.44%) |
Jul 21, 2009 | 4.350 | 4.490 | 4.120 | 4.180 | 2,081,774 | -0.15(-3.46%) |
Jul 20, 2009 | 4.250 | 4.440 | 4.170 | 4.330 | 1,698,338 | +0.27(+6.65%) |
Jul 17, 2009 | 4.220 | 4.260 | 4.050 | 4.060 | 641,676 | -0.14(-3.33%) |
Jul 16, 2009 | 4.170 | 4.230 | 4.000 | 4.200 | 1,093,895 | -0.01(-0.24%) |
Jul 15, 2009 | 4.530 | 4.550 | 4.190 | 4.210 | 2,221,239 | +0.04(+0.96%) |
Jul 14, 2009 | 4.220 | 4.410 | 4.150 | 4.170 | 1,609,356 | +0.09(+2.21%) |
Jul 13, 2009 | 3.631 | 4.080 | 3.630 | 4.080 | 1,834,381 | +0.42(+11.48%) |
Jul 10, 2009 | 3.650 | 3.870 | 3.540 | 3.660 | 1,634,085 | -0.02(-0.54%) |
Jul 09, 2009 | 3.860 | 4.050 | 3.660 | 3.680 | 2,595,374 | -0.14(-3.66%) |
Jul 08, 2009 | 4.070 | 4.120 | 3.750 | 3.820 | 2,653,276 | -0.33(-7.95%) |
Jul 07, 2009 | 4.190 | 4.250 | 4.080 | 4.150 | 1,211,757 | -0.04(-0.95%) |
Jul 06, 2009 | 4.210 | 4.270 | 4.060 | 4.190 | 1,517,197 | -0.23(-5.20%) |
Jul 02, 2009 | 4.310 | 4.470 | 4.210 | 4.420 | 706,334 | -0.03(-0.67%) |
Jul 01, 2009 | 4.370 | 4.660 | 4.340 | 4.450 | 1,563,840 | +0.17(+3.97%) |
Jun 30, 2009 | 4.390 | 4.520 | 4.280 | 4.280 | 1,187,075 | -0.22(-4.89%) |
Jun 29, 2009 | 4.610 | 4.680 | 4.460 | 4.500 | 924,522 | -0.10(-2.17%) |
Jun 26, 2009 | 4.810 | 4.880 | 4.550 | 4.600 | 1,682,313 | -0.18(-3.77%) |
Jun 25, 2009 | 4.690 | 4.850 | 4.650 | 4.780 | 1,282,268 | +0.28(+6.22%) |
Jun 24, 2009 | 4.670 | 4.720 | 4.420 | 4.500 | 2,266,312 | +0.25(+5.88%) |
Jun 23, 2009 | 4.100 | 4.340 | 3.850 | 4.250 | 2,381,598 | +0.15(+3.66%) |
Jun 22, 2009 | 4.450 | 4.500 | 4.090 | 4.100 | 2,289,142 | -0.53(-11.45%) |
Jun 19, 2009 | 4.580 | 4.780 | 4.520 | 4.630 | 2,116,769 | +0.07(+1.54%) |
Jun 18, 2009 | 4.880 | 4.910 | 4.510 | 4.560 | 1,987,316 | -0.35(-7.13%) |
Jun 17, 2009 | 5.100 | 5.140 | 4.720 | 4.910 | 3,117,301 | -0.23(-4.47%) |
Jun 16, 2009 | 5.030 | 5.210 | 4.810 | 5.140 | 3,431,072 | +0.38(+7.98%) |
Jun 15, 2009 | 4.750 | 5.070 | 4.500 | 4.760 | 5,021,939 | +0.13(+2.81%) |
Jun 12, 2009 | 4.680 | 4.830 | 4.410 | 4.630 | 1,788,305 | -0.10(-2.11%) |
Jun 11, 2009 | 4.550 | 4.820 | 4.410 | 4.730 | 3,773,334 | +0.07(+1.50%) |
Jun 10, 2009 | 5.140 | 5.140 | 4.600 | 4.660 | 3,136,052 | -0.34(-6.80%) |
Jun 09, 2009 | 5.240 | 5.250 | 4.990 | 5.000 | 1,478,889 | -0.05(-0.99%) |
Jun 08, 2009 | 4.890 | 5.060 | 4.750 | 5.050 | 2,500,683 | -0.11(-2.13%) |
Jun 05, 2009 | 5.110 | 5.340 | 4.920 | 5.160 | 2,720,619 | -0.31(-5.67%) |
Jun 04, 2009 | 5.240 | 5.540 | 5.130 | 5.470 | 3,096,384 | +0.46(+9.18%) |
Jun 03, 2009 | 5.470 | 5.970 | 4.710 | 5.010 | 5,464,229 | -0.77(-13.32%) |
Jun 02, 2009 | 5.470 | 5.970 | 5.260 | 5.780 | 4,008,733 | +0.50(+9.47%) |