Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.553 | 4.553 | 4.471 | 4.528 | 1,589,886 | -0.07(-1.52%) |
Aug 28, 2009 | 4.616 | 4.654 | 4.559 | 4.597 | 2,925,361 | +0.17(+3.86%) |
Aug 27, 2009 | 4.433 | 4.445 | 4.287 | 4.426 | 2,749,629 | -0.08(-1.69%) |
Aug 26, 2009 | 4.490 | 4.509 | 4.414 | 4.502 | 1,403,036 | +0.03(+0.57%) |
Aug 25, 2009 | 4.464 | 4.534 | 4.433 | 4.477 | 2,177,250 | +0.04(+0.86%) |
Aug 24, 2009 | 4.483 | 4.540 | 4.369 | 4.439 | 2,756,926 | +0.13(+2.94%) |
Aug 21, 2009 | 4.325 | 4.357 | 4.274 | 4.312 | 3,987,067 | -0.04(-1.02%) |
Aug 20, 2009 | 4.236 | 4.363 | 4.230 | 4.357 | 4,418,563 | +0.14(+3.30%) |
Aug 19, 2009 | 4.129 | 4.255 | 4.116 | 4.217 | 2,422,169 | +0.15(+3.58%) |
Aug 18, 2009 | 4.008 | 4.097 | 3.977 | 4.072 | 1,513,903 | +0.10(+2.54%) |
Aug 17, 2009 | 4.008 | 4.008 | 3.901 | 3.971 | 2,461,772 | -0.29(-6.82%) |
Aug 14, 2009 | 4.249 | 4.268 | 4.141 | 4.262 | 1,868,166 | +0.09(+2.12%) |
Aug 13, 2009 | 4.217 | 4.230 | 4.110 | 4.173 | 1,955,998 | +0.09(+2.33%) |
Aug 12, 2009 | 3.970 | 4.129 | 3.964 | 4.078 | 2,414,954 | +0.18(+4.55%) |
Aug 11, 2009 | 3.888 | 3.907 | 3.806 | 3.901 | 3,024,451 | -0.16(-4.05%) |
Aug 10, 2009 | 4.154 | 4.179 | 4.021 | 4.065 | 5,244,744 | -0.44(-9.83%) |
Aug 07, 2009 | 4.369 | 4.591 | 4.240 | 4.509 | 15,882,282 | +0.03(+0.56%) |
Aug 06, 2009 | 4.528 | 4.528 | 4.369 | 4.483 | 12,984,741 | +0.33(+7.93%) |
Aug 05, 2009 | 4.116 | 4.173 | 3.970 | 4.154 | 3,835,855 | +0.44(+11.95%) |
Aug 04, 2009 | 3.622 | 3.736 | 3.565 | 3.711 | 2,558,254 | -0.01(-0.34%) |
Aug 03, 2009 | 3.730 | 3.742 | 3.673 | 3.723 | 1,938,203 | +0.13(+3.70%) |
Jul 31, 2009 | 3.559 | 3.666 | 3.533 | 3.590 | 1,325,873 | +0.03(+0.71%) |
Jul 30, 2009 | 3.533 | 3.571 | 3.502 | 3.565 | 1,448,750 | +0.08(+2.36%) |
Jul 29, 2009 | 3.470 | 3.508 | 3.432 | 3.483 | 1,178,279 | +0.04(+1.10%) |
Jul 28, 2009 | 3.400 | 3.457 | 3.356 | 3.445 | 1,513,551 | -0.07(-1.98%) |
Jul 27, 2009 | 3.419 | 3.533 | 3.407 | 3.514 | 1,659,651 | +0.26(+7.98%) |
Jul 24, 2009 | 3.261 | 3.312 | 3.109 | 3.255 | 1,519,760 | +0.04(+1.38%) |
Jul 23, 2009 | 3.097 | 3.242 | 3.084 | 3.211 | 1,627,208 | +0.18(+6.07%) |
Jul 22, 2009 | 2.983 | 3.090 | 2.957 | 3.027 | 1,133,139 | -0.04(-1.24%) |
Jul 21, 2009 | 3.141 | 3.147 | 3.014 | 3.065 | 1,586,705 | +0.00(+0.00%) |
Jul 20, 2009 | 3.033 | 3.090 | 3.008 | 3.065 | 2,133,271 | +0.22(+7.80%) |
Jul 17, 2009 | 2.932 | 2.932 | 2.824 | 2.843 | 1,385,060 | -0.15(-5.07%) |
Jul 16, 2009 | 2.907 | 3.014 | 2.900 | 2.995 | 1,801,370 | +0.08(+2.83%) |
Jul 15, 2009 | 2.856 | 2.913 | 2.850 | 2.913 | 1,969,312 | +0.16(+5.75%) |
Jul 14, 2009 | 2.767 | 2.793 | 2.691 | 2.755 | 1,508,507 | +0.04(+1.64%) |
Jul 13, 2009 | 2.653 | 2.723 | 2.647 | 2.710 | 1,279,729 | +0.03(+1.18%) |
Jul 10, 2009 | 2.660 | 2.679 | 2.628 | 2.679 | 944,551 | +0.00(+0.00%) |
Jul 09, 2009 | 2.685 | 2.717 | 2.622 | 2.679 | 1,155,739 | +0.04(+1.44%) |
Jul 08, 2009 | 2.710 | 2.710 | 2.552 | 2.641 | 3,613,465 | -0.07(-2.57%) |
Jul 07, 2009 | 2.786 | 2.805 | 2.710 | 2.710 | 1,404,637 | -0.11(-4.04%) |
Jul 06, 2009 | 2.767 | 2.824 | 2.748 | 2.824 | 1,625,436 | +0.09(+3.48%) |
Jul 02, 2009 | 2.850 | 2.850 | 2.729 | 2.729 | 1,875,868 | -0.16(-5.48%) |
Jul 01, 2009 | 2.926 | 2.951 | 2.888 | 2.888 | 2,565,980 | -0.13(-4.40%) |
Jun 30, 2009 | 3.065 | 3.084 | 2.926 | 3.021 | 2,616,626 | -0.01(-0.42%) |
Jun 29, 2009 | 3.052 | 3.160 | 3.014 | 3.033 | 4,038,532 | +0.11(+3.68%) |
Jun 26, 2009 | 2.805 | 2.957 | 2.774 | 2.926 | 1,978,757 | +0.05(+1.76%) |
Jun 25, 2009 | 2.780 | 2.907 | 2.767 | 2.875 | 2,466,048 | +0.02(+0.67%) |
Jun 24, 2009 | 2.862 | 3.046 | 2.824 | 2.856 | 7,713,802 | -0.37(-11.39%) |
Jun 23, 2009 | 2.755 | 3.331 | 2.723 | 3.223 | 7,139,266 | -0.21(-6.09%) |
Jun 22, 2009 | 3.502 | 3.508 | 3.280 | 3.432 | 1,519,547 | -0.09(-2.52%) |
Jun 19, 2009 | 3.483 | 3.533 | 3.432 | 3.521 | 1,637,579 | +0.13(+3.73%) |
Jun 18, 2009 | 3.350 | 3.432 | 3.337 | 3.394 | 745,444 | +0.05(+1.52%) |
Jun 17, 2009 | 3.407 | 3.413 | 3.255 | 3.343 | 2,395,653 | -0.06(-1.86%) |
Jun 16, 2009 | 3.464 | 3.508 | 3.369 | 3.407 | 1,943,235 | +0.06(+1.70%) |
Jun 15, 2009 | 3.337 | 3.394 | 3.286 | 3.350 | 1,684,190 | +0.01(+0.38%) |
Jun 12, 2009 | 3.293 | 3.356 | 3.293 | 3.337 | 1,124,741 | -0.02(-0.57%) |
Jun 11, 2009 | 3.305 | 3.419 | 3.299 | 3.356 | 1,723,522 | +0.09(+2.71%) |
Jun 10, 2009 | 3.394 | 3.407 | 3.248 | 3.267 | 2,077,101 | +0.00(+0.00%) |
Jun 09, 2009 | 3.198 | 3.286 | 3.198 | 3.267 | 2,468,401 | +0.11(+3.61%) |
Jun 08, 2009 | 3.109 | 3.211 | 3.090 | 3.154 | 7,337,429 | -0.27(-7.78%) |
Jun 05, 2009 | 3.584 | 3.590 | 3.362 | 3.419 | 1,770,427 | -0.12(-3.40%) |
Jun 04, 2009 | 3.609 | 3.609 | 3.502 | 3.540 | 1,408,637 | +0.04(+1.27%) |
Jun 03, 2009 | 3.584 | 3.590 | 3.426 | 3.495 | 1,161,140 | -0.22(-5.80%) |
Jun 02, 2009 | 3.666 | 3.749 | 3.647 | 3.711 | 1,014,003 | -0.05(-1.35%) |