Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.583 | 3.592 | 3.501 | 3.563 | 2,435,857 | -0.05(-1.46%) |
Aug 28, 2009 | 3.597 | 3.669 | 3.539 | 3.616 | 3,040,598 | +0.05(+1.28%) |
Aug 27, 2009 | 3.515 | 3.583 | 3.419 | 3.571 | 3,248,125 | +0.08(+2.28%) |
Aug 26, 2009 | 3.532 | 3.597 | 3.419 | 3.491 | 4,330,196 | -0.04(-1.09%) |
Aug 25, 2009 | 3.484 | 3.592 | 3.453 | 3.530 | 3,185,523 | +0.08(+2.37%) |
Aug 24, 2009 | 3.590 | 3.612 | 3.414 | 3.448 | 2,860,428 | -0.12(-3.37%) |
Aug 21, 2009 | 3.506 | 3.662 | 3.484 | 3.568 | 2,563,201 | +0.13(+3.64%) |
Aug 20, 2009 | 3.484 | 3.578 | 3.429 | 3.443 | 2,873,378 | -0.05(-1.31%) |
Aug 19, 2009 | 3.380 | 3.491 | 3.327 | 3.489 | 2,685,686 | +0.04(+1.05%) |
Aug 18, 2009 | 3.315 | 3.462 | 3.291 | 3.453 | 2,575,188 | +0.07(+2.05%) |
Aug 17, 2009 | 3.490 | 3.491 | 3.277 | 3.383 | 3,424,694 | -0.17(-4.80%) |
Aug 14, 2009 | 3.734 | 3.734 | 3.474 | 3.554 | 3,986,374 | -0.18(-4.71%) |
Aug 13, 2009 | 3.710 | 3.744 | 3.520 | 3.730 | 5,337,212 | +0.02(+0.52%) |
Aug 12, 2009 | 3.441 | 3.775 | 3.431 | 3.710 | 5,654,042 | +0.28(+8.22%) |
Aug 11, 2009 | 3.530 | 3.561 | 3.380 | 3.429 | 3,148,745 | -0.18(-4.94%) |
Aug 10, 2009 | 3.746 | 3.766 | 3.551 | 3.607 | 2,635,714 | -0.19(-4.89%) |
Aug 07, 2009 | 3.621 | 3.828 | 3.621 | 3.792 | 4,183,701 | +0.23(+6.49%) |
Aug 06, 2009 | 3.742 | 3.799 | 3.527 | 3.561 | 3,367,250 | -0.17(-4.52%) |
Aug 05, 2009 | 3.804 | 3.826 | 3.592 | 3.730 | 2,502,513 | -0.05(-1.34%) |
Aug 04, 2009 | 3.773 | 3.811 | 3.657 | 3.780 | 4,096,876 | -0.02(-0.40%) |
Aug 03, 2009 | 3.612 | 3.828 | 3.580 | 3.795 | 5,083,869 | +0.22(+6.29%) |
Jul 31, 2009 | 3.496 | 3.648 | 3.465 | 3.571 | 4,859,172 | +0.07(+1.92%) |
Jul 30, 2009 | 3.556 | 3.578 | 3.460 | 3.503 | 3,501,107 | +0.00(+0.00%) |
Jul 29, 2009 | 3.460 | 3.539 | 3.438 | 3.503 | 2,095,686 | +0.01(+0.34%) |
Jul 28, 2009 | 3.438 | 3.520 | 3.361 | 3.491 | 3,738,650 | +0.06(+1.90%) |
Jul 27, 2009 | 3.414 | 3.551 | 3.388 | 3.426 | 3,951,241 | -0.08(-2.27%) |
Jul 24, 2009 | 3.482 | 3.566 | 3.361 | 3.506 | 4,981,619 | -0.03(-0.95%) |
Jul 23, 2009 | 3.397 | 3.626 | 3.356 | 3.539 | 7,259,286 | +0.13(+3.74%) |
Jul 22, 2009 | 3.383 | 3.489 | 3.306 | 3.412 | 5,568,115 | +0.04(+1.21%) |
Jul 21, 2009 | 3.486 | 3.515 | 3.236 | 3.371 | 5,746,515 | -0.11(-3.18%) |
Jul 20, 2009 | 3.260 | 3.515 | 3.260 | 3.482 | 6,488,730 | +0.20(+6.25%) |
Jul 17, 2009 | 3.325 | 3.392 | 3.173 | 3.277 | 14,687,197 | +0.14(+4.37%) |
Jul 16, 2009 | 3.029 | 3.171 | 3.002 | 3.140 | 6,362,038 | +0.12(+3.90%) |
Jul 15, 2009 | 2.913 | 3.094 | 2.899 | 3.022 | 5,961,365 | +0.13(+4.67%) |
Jul 14, 2009 | 2.877 | 2.962 | 2.856 | 2.887 | 4,621,579 | +0.01(+0.50%) |
Jul 13, 2009 | 2.745 | 2.892 | 2.745 | 2.872 | 4,619,427 | +0.17(+6.33%) |
Jul 10, 2009 | 2.670 | 2.754 | 2.656 | 2.701 | 3,483,999 | +0.01(+0.45%) |
Jul 09, 2009 | 2.583 | 2.766 | 2.562 | 2.689 | 5,155,024 | +0.13(+5.28%) |
Jul 08, 2009 | 2.641 | 2.648 | 2.470 | 2.555 | 6,449,033 | -0.07(-2.84%) |
Jul 07, 2009 | 2.711 | 2.769 | 2.612 | 2.629 | 4,634,807 | -0.12(-4.38%) |
Jul 06, 2009 | 2.728 | 2.762 | 2.559 | 2.750 | 5,371,581 | +0.01(+0.35%) |
Jul 02, 2009 | 3.017 | 3.087 | 2.740 | 2.740 | 6,896,741 | -0.37(-11.85%) |
Jul 01, 2009 | 3.170 | 3.335 | 3.092 | 3.108 | 5,344,464 | -0.04(-1.22%) |
Jun 30, 2009 | 3.277 | 3.361 | 3.130 | 3.147 | 4,373,922 | -0.11(-3.47%) |
Jun 29, 2009 | 3.096 | 3.318 | 3.058 | 3.260 | 5,948,830 | +0.20(+6.45%) |
Jun 26, 2009 | 3.065 | 3.116 | 3.039 | 3.063 | 7,648,550 | -0.02(-0.62%) |
Jun 25, 2009 | 3.010 | 3.087 | 2.995 | 3.082 | 3,991,295 | +0.14(+4.66%) |
Jun 24, 2009 | 2.995 | 3.058 | 2.913 | 2.945 | 4,884,806 | -0.01(-0.49%) |
Jun 23, 2009 | 2.841 | 3.014 | 2.745 | 2.959 | 10,158,386 | +0.13(+4.51%) |
Jun 22, 2009 | 3.012 | 3.017 | 2.805 | 2.831 | 7,303,444 | -0.21(-6.81%) |
Jun 19, 2009 | 2.899 | 3.183 | 2.892 | 3.039 | 24,140,068 | +0.20(+7.04%) |
Jun 18, 2009 | 2.769 | 2.870 | 2.617 | 2.839 | 6,875,377 | +0.05(+1.81%) |
Jun 17, 2009 | 2.701 | 2.937 | 2.615 | 2.788 | 4,941,029 | +0.10(+3.58%) |
Jun 16, 2009 | 2.805 | 2.831 | 2.682 | 2.692 | 3,403,047 | -0.11(-4.03%) |
Jun 15, 2009 | 2.742 | 2.824 | 2.677 | 2.805 | 3,666,886 | +0.05(+1.66%) |
Jun 12, 2009 | 2.776 | 2.805 | 2.682 | 2.759 | 2,018,979 | -0.04(-1.46%) |
Jun 11, 2009 | 2.819 | 2.836 | 2.687 | 2.800 | 2,828,049 | +0.00(+0.00%) |
Jun 10, 2009 | 2.884 | 2.889 | 2.661 | 2.800 | 4,639,990 | -0.06(-2.02%) |
Jun 09, 2009 | 2.884 | 2.894 | 2.783 | 2.858 | 2,655,882 | -0.01(-0.50%) |
Jun 08, 2009 | 2.868 | 2.916 | 2.839 | 2.872 | 2,335,144 | -0.04(-1.32%) |
Jun 05, 2009 | 2.745 | 2.935 | 2.704 | 2.911 | 5,195,909 | +0.23(+8.53%) |
Jun 04, 2009 | 2.745 | 2.745 | 2.600 | 2.682 | 2,874,919 | -0.03(-0.98%) |
Jun 03, 2009 | 2.846 | 2.846 | 2.665 | 2.709 | 3,049,847 | -0.11(-3.91%) |
Jun 02, 2009 | 2.880 | 2.935 | 2.783 | 2.819 | 4,036,371 | -0.10(-3.56%) |