Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.330 | 4.336 | 4.238 | 4.301 | 2,657,654 | -0.03(-0.58%) |
Aug 28, 2009 | 4.377 | 4.399 | 4.304 | 4.327 | 1,908,255 | -0.04(-0.87%) |
Aug 27, 2009 | 4.377 | 4.377 | 4.301 | 4.364 | 1,437,515 | -0.01(-0.22%) |
Aug 26, 2009 | 4.396 | 4.408 | 4.352 | 4.374 | 1,395,239 | -0.02(-0.36%) |
Aug 25, 2009 | 4.371 | 4.412 | 4.364 | 4.390 | 1,400,916 | +0.03(+0.65%) |
Aug 24, 2009 | 4.355 | 4.408 | 4.339 | 4.361 | 2,009,780 | -0.00(-0.07%) |
Aug 21, 2009 | 4.358 | 4.383 | 4.336 | 4.364 | 2,109,476 | +0.03(+0.58%) |
Aug 20, 2009 | 4.270 | 4.339 | 4.267 | 4.339 | 1,359,049 | +0.07(+1.70%) |
Aug 19, 2009 | 4.219 | 4.282 | 4.216 | 4.267 | 1,213,551 | +0.00(+0.07%) |
Aug 18, 2009 | 4.226 | 4.295 | 4.223 | 4.264 | 1,501,181 | +0.10(+2.49%) |
Aug 17, 2009 | 4.191 | 4.238 | 4.128 | 4.160 | 1,660,836 | -0.08(-1.85%) |
Aug 14, 2009 | 4.273 | 4.279 | 4.197 | 4.238 | 1,418,234 | -0.03(-0.66%) |
Aug 13, 2009 | 4.298 | 4.298 | 4.251 | 4.267 | 1,331,586 | +0.00(+0.07%) |
Aug 12, 2009 | 4.254 | 4.279 | 4.235 | 4.264 | 1,926,277 | +0.02(+0.52%) |
Aug 11, 2009 | 4.279 | 4.298 | 4.200 | 4.241 | 1,669,344 | -0.04(-0.96%) |
Aug 10, 2009 | 4.301 | 4.311 | 4.273 | 4.282 | 1,181,581 | -0.03(-0.66%) |
Aug 07, 2009 | 4.308 | 4.330 | 4.267 | 4.311 | 2,446,015 | +0.06(+1.41%) |
Aug 06, 2009 | 4.345 | 4.355 | 4.207 | 4.251 | 2,558,885 | -0.08(-1.82%) |
Aug 05, 2009 | 4.289 | 4.330 | 4.245 | 4.330 | 2,503,476 | +0.05(+1.25%) |
Aug 04, 2009 | 4.235 | 4.301 | 4.216 | 4.276 | 2,553,052 | +0.04(+0.97%) |
Aug 03, 2009 | 4.213 | 4.254 | 4.212 | 4.235 | 1,934,709 | +0.03(+0.60%) |
Jul 31, 2009 | 4.175 | 4.229 | 4.175 | 4.210 | 1,835,317 | +0.03(+0.75%) |
Jul 30, 2009 | 4.210 | 4.210 | 4.160 | 4.178 | 2,762,749 | +0.01(+0.15%) |
Jul 29, 2009 | 4.204 | 4.238 | 4.153 | 4.172 | 1,197,112 | -0.05(-1.19%) |
Jul 28, 2009 | 4.166 | 4.232 | 4.134 | 4.223 | 1,786,402 | +0.05(+1.21%) |
Jul 27, 2009 | 4.122 | 4.197 | 4.109 | 4.172 | 2,696,808 | +0.11(+2.64%) |
Jul 24, 2009 | 4.093 | 4.109 | 4.065 | 4.065 | 1,726 | -0.03(-0.69%) |
Jul 23, 2009 | 4.084 | 4.150 | 4.049 | 4.093 | 3,453,487 | -0.06(-1.44%) |
Jul 22, 2009 | 4.144 | 4.194 | 4.137 | 4.153 | 1,761,243 | -0.02(-0.53%) |
Jul 21, 2009 | 4.160 | 4.175 | 4.119 | 4.175 | 1,451,643 | +0.03(+0.61%) |
Jul 20, 2009 | 4.153 | 4.178 | 4.125 | 4.150 | 2,108,432 | +0.03(+0.61%) |
Jul 17, 2009 | 4.131 | 4.147 | 4.071 | 4.125 | 1,349,056 | +0.00(+0.08%) |
Jul 16, 2009 | 4.081 | 4.134 | 4.081 | 4.122 | 1,619,997 | +0.02(+0.38%) |
Jul 15, 2009 | 4.093 | 4.109 | 4.068 | 4.106 | 2,218,604 | +0.03(+0.85%) |
Jul 14, 2009 | 4.062 | 4.087 | 4.005 | 4.071 | 1,696,715 | +0.02(+0.39%) |
Jul 13, 2009 | 4.011 | 4.059 | 3.986 | 4.056 | 2,012,249 | +0.07(+1.82%) |
Jul 10, 2009 | 3.866 | 3.989 | 3.860 | 3.983 | 1,407,717 | +0.35(+9.72%) |
Jul 09, 2009 | 3.952 | 3.952 | 3.630 | 3.630 | 841,964 | -0.29(-7.40%) |
Jul 08, 2009 | 3.980 | 3.980 | 3.870 | 3.920 | 1,796,776 | -0.03(-0.88%) |
Jul 07, 2009 | 4.049 | 4.059 | 3.955 | 3.955 | 1,361,553 | -0.09(-2.33%) |
Jul 06, 2009 | 3.911 | 4.052 | 3.892 | 4.049 | 2,707,687 | +0.11(+2.88%) |
Jul 02, 2009 | 3.942 | 3.977 | 3.926 | 3.936 | 1,522,598 | -0.05(-1.19%) |
Jul 01, 2009 | 4.018 | 4.030 | 3.983 | 3.983 | 2,143,368 | -0.02(-0.55%) |
Jun 30, 2009 | 3.955 | 4.033 | 3.926 | 4.005 | 2,914,864 | +0.05(+1.36%) |
Jun 29, 2009 | 3.996 | 4.018 | 3.917 | 3.952 | 2,742,271 | -0.05(-1.26%) |
Jun 26, 2009 | 3.970 | 4.015 | 3.892 | 4.002 | 5,539,750 | -0.15(-3.57%) |
Jun 25, 2009 | 4.122 | 4.150 | 4.112 | 4.150 | 3,603,241 | +0.05(+1.15%) |
Jun 24, 2009 | 4.160 | 4.191 | 4.084 | 4.103 | 4,540,136 | -0.03(-0.61%) |
Jun 23, 2009 | 4.156 | 4.207 | 4.115 | 4.128 | 3,426,335 | -0.00(-0.08%) |
Jun 22, 2009 | 4.169 | 4.185 | 4.128 | 4.131 | 3,399,567 | -0.05(-1.21%) |
Jun 19, 2009 | 4.078 | 4.185 | 4.049 | 4.182 | 4,461,863 | +0.14(+3.59%) |
Jun 18, 2009 | 4.033 | 4.100 | 4.011 | 4.037 | 2,611,452 | +0.01(+0.23%) |
Jun 17, 2009 | 4.030 | 4.081 | 3.986 | 4.027 | 1,777,409 | +0.00(+0.00%) |
Jun 16, 2009 | 4.043 | 4.058 | 3.996 | 4.027 | 1,675,481 | +0.01(+0.31%) |
Jun 15, 2009 | 4.043 | 4.046 | 3.952 | 4.015 | 2,223,539 | +0.01(+0.24%) |
Jun 12, 2009 | 3.952 | 4.015 | 3.901 | 4.005 | 2,786,150 | +0.16(+4.10%) |
Jun 11, 2009 | 3.838 | 3.882 | 3.788 | 3.848 | 3,051,309 | +0.03(+0.66%) |
Jun 10, 2009 | 3.999 | 3.999 | 3.693 | 3.822 | 6,595,121 | -0.17(-4.34%) |
Jun 09, 2009 | 4.043 | 4.043 | 3.986 | 3.996 | 2,032,559 | -0.02(-0.47%) |
Jun 08, 2009 | 4.005 | 4.040 | 3.993 | 4.015 | 1,589,123 | +0.01(+0.24%) |
Jun 05, 2009 | 4.097 | 4.097 | 3.942 | 4.005 | 2,597,039 | -0.08(-1.93%) |
Jun 04, 2009 | 4.059 | 4.090 | 3.996 | 4.084 | 2,332,749 | +0.05(+1.33%) |
Jun 03, 2009 | 3.933 | 4.033 | 3.907 | 4.030 | 1,966,110 | +0.09(+2.24%) |
Jun 02, 2009 | 3.844 | 3.961 | 3.838 | 3.942 | 3,111,794 | +0.09(+2.37%) |