Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.336 | 4.336 | 4.235 | 4.273 | 166,358 | -0.02(-0.54%) |
Aug 28, 2009 | 4.321 | 4.330 | 4.238 | 4.296 | 184,352 | +0.02(+0.47%) |
Aug 27, 2009 | 4.307 | 4.316 | 4.212 | 4.275 | 275,611 | -0.01(-0.33%) |
Aug 26, 2009 | 4.275 | 4.298 | 4.232 | 4.290 | 218,435 | +0.00(+0.07%) |
Aug 25, 2009 | 4.198 | 4.310 | 4.190 | 4.287 | 261,731 | +0.11(+2.68%) |
Aug 24, 2009 | 4.166 | 4.201 | 4.143 | 4.175 | 248,989 | +0.02(+0.48%) |
Aug 21, 2009 | 4.281 | 4.304 | 4.146 | 4.155 | 374,178 | -0.07(-1.70%) |
Aug 20, 2009 | 4.175 | 4.232 | 4.175 | 4.227 | 253,622 | +0.08(+1.94%) |
Aug 19, 2009 | 4.054 | 4.149 | 4.023 | 4.146 | 219,316 | +0.08(+1.98%) |
Aug 18, 2009 | 4.020 | 4.089 | 4.008 | 4.066 | 238,746 | +0.12(+3.09%) |
Aug 17, 2009 | 3.959 | 3.985 | 3.933 | 3.944 | 353,495 | -0.12(-3.07%) |
Aug 14, 2009 | 4.117 | 4.132 | 4.054 | 4.069 | 419,507 | -0.08(-1.87%) |
Aug 13, 2009 | 4.117 | 4.169 | 4.097 | 4.146 | 374,251 | +0.03(+0.84%) |
Aug 12, 2009 | 4.077 | 4.166 | 4.077 | 4.112 | 311,699 | +0.01(+0.21%) |
Aug 11, 2009 | 4.215 | 4.221 | 4.057 | 4.103 | 209,880 | -0.13(-3.07%) |
Aug 10, 2009 | 4.255 | 4.304 | 4.218 | 4.233 | 134,767 | -0.03(-0.66%) |
Aug 07, 2009 | 4.247 | 4.307 | 4.247 | 4.261 | 265,559 | +0.05(+1.23%) |
Aug 06, 2009 | 4.273 | 4.296 | 4.209 | 4.209 | 224,460 | -0.09(-2.14%) |
Aug 05, 2009 | 4.258 | 4.301 | 4.227 | 4.301 | 243,897 | +0.05(+1.22%) |
Aug 04, 2009 | 4.224 | 4.281 | 4.212 | 4.250 | 242,516 | +0.01(+0.14%) |
Aug 03, 2009 | 4.224 | 4.281 | 4.206 | 4.244 | 351,733 | +0.06(+1.51%) |
Jul 31, 2009 | 4.172 | 4.281 | 4.143 | 4.181 | 410,312 | +0.01(+0.28%) |
Jul 30, 2009 | 4.129 | 4.227 | 4.094 | 4.169 | 300,186 | +0.05(+1.33%) |
Jul 29, 2009 | 4.106 | 4.140 | 4.069 | 4.114 | 245,972 | +0.03(+0.70%) |
Jul 28, 2009 | 4.066 | 4.109 | 4.020 | 4.086 | 258,038 | +0.03(+0.78%) |
Jul 27, 2009 | 4.057 | 4.120 | 4.017 | 4.054 | 300,749 | +0.03(+0.79%) |
Jul 24, 2009 | 4.051 | 4.083 | 3.991 | 4.023 | 4,862 | -0.02(-0.57%) |
Jul 23, 2009 | 4.069 | 4.152 | 4.037 | 4.046 | 339,409 | -0.06(-1.54%) |
Jul 22, 2009 | 4.270 | 4.270 | 4.080 | 4.109 | 507,790 | -0.26(-5.92%) |
Jul 21, 2009 | 4.252 | 4.445 | 4.247 | 4.367 | 619,357 | +0.09(+2.22%) |
Jul 20, 2009 | 4.244 | 4.307 | 4.224 | 4.273 | 393,940 | +0.01(+0.27%) |
Jul 17, 2009 | 4.206 | 4.293 | 4.198 | 4.261 | 289,208 | +0.07(+1.71%) |
Jul 16, 2009 | 4.094 | 4.284 | 4.094 | 4.189 | 436,014 | +0.06(+1.53%) |
Jul 15, 2009 | 4.092 | 4.238 | 4.080 | 4.126 | 319,275 | +0.06(+1.56%) |
Jul 14, 2009 | 4.054 | 4.070 | 4.005 | 4.063 | 289,661 | +0.03(+0.64%) |
Jul 13, 2009 | 4.043 | 4.066 | 4.031 | 4.037 | 172,195 | +0.03(+0.86%) |
Jul 10, 2009 | 3.948 | 4.002 | 3.910 | 4.002 | 254,732 | +0.04(+0.94%) |
Jul 09, 2009 | 3.925 | 4.002 | 3.922 | 3.965 | 174,293 | +0.03(+0.73%) |
Jul 08, 2009 | 4.043 | 4.043 | 3.873 | 3.936 | 309,690 | -0.07(-1.86%) |
Jul 07, 2009 | 3.994 | 4.046 | 3.985 | 4.011 | 192,412 | -0.01(-0.14%) |
Jul 06, 2009 | 3.979 | 4.017 | 3.971 | 4.017 | 174,304 | -0.01(-0.14%) |
Jul 02, 2009 | 4.051 | 4.057 | 3.985 | 4.023 | 263,749 | -0.03(-0.78%) |
Jul 01, 2009 | 4.080 | 4.137 | 4.043 | 4.054 | 356,536 | +0.02(+0.50%) |
Jun 30, 2009 | 4.089 | 4.123 | 4.023 | 4.034 | 336,688 | -0.04(-0.99%) |
Jun 29, 2009 | 4.048 | 4.126 | 4.024 | 4.074 | 337,405 | +0.06(+1.50%) |
Jun 26, 2009 | 4.063 | 4.063 | 4.014 | 4.014 | 250,889 | -0.05(-1.20%) |
Jun 25, 2009 | 3.985 | 4.129 | 3.971 | 4.063 | 538,156 | +0.12(+3.06%) |
Jun 24, 2009 | 3.784 | 4.028 | 3.784 | 3.942 | 959,261 | +0.17(+4.41%) |
Jun 23, 2009 | 3.965 | 3.965 | 3.592 | 3.775 | 211,749 | +0.03(+0.84%) |
Jun 22, 2009 | 3.787 | 3.798 | 3.684 | 3.744 | 301,289 | -0.05(-1.29%) |
Jun 19, 2009 | 3.796 | 3.896 | 3.790 | 3.793 | 354,267 | +0.02(+0.61%) |
Jun 18, 2009 | 3.755 | 3.804 | 3.729 | 3.770 | 324,242 | +0.05(+1.31%) |
Jun 17, 2009 | 3.798 | 3.798 | 3.715 | 3.721 | 360,511 | -0.05(-1.45%) |
Jun 16, 2009 | 3.844 | 3.844 | 3.764 | 3.775 | 270,501 | -0.04(-0.98%) |
Jun 15, 2009 | 3.787 | 3.813 | 3.755 | 3.813 | 203,939 | +0.00(+0.00%) |
Jun 12, 2009 | 3.821 | 3.839 | 3.767 | 3.813 | 248,610 | -0.02(-0.60%) |
Jun 11, 2009 | 3.819 | 3.865 | 3.807 | 3.836 | 340,948 | +0.03(+0.91%) |
Jun 10, 2009 | 3.804 | 3.804 | 3.752 | 3.801 | 157,535 | +0.02(+0.61%) |
Jun 09, 2009 | 3.750 | 3.778 | 3.732 | 3.778 | 145,291 | +0.04(+1.15%) |
Jun 08, 2009 | 3.704 | 3.752 | 3.686 | 3.735 | 242,349 | +0.02(+0.62%) |
Jun 05, 2009 | 3.781 | 3.793 | 3.712 | 3.712 | 225,998 | -0.03(-0.77%) |
Jun 04, 2009 | 3.758 | 3.775 | 3.724 | 3.741 | 284,064 | +0.00(+0.08%) |
Jun 03, 2009 | 3.738 | 3.784 | 3.704 | 3.738 | 256,789 | -0.02(-0.61%) |
Jun 02, 2009 | 3.718 | 3.773 | 3.706 | 3.761 | 211,105 | +0.02(+0.54%) |