Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.060 | 4.180 | 4.060 | 4.180 | 4,900 | -0.01(-0.24%) |
Aug 28, 2009 | 4.150 | 4.190 | 4.100 | 4.190 | 9,622 | +0.17(+4.23%) |
Aug 27, 2009 | 4.170 | 4.170 | 4.000 | 4.020 | 10,453 | -0.15(-3.60%) |
Aug 26, 2009 | 4.150 | 4.170 | 4.060 | 4.170 | 2,313 | -0.01(-0.24%) |
Aug 25, 2009 | 4.390 | 4.390 | 4.180 | 4.180 | 6,010 | +0.12(+2.96%) |
Aug 24, 2009 | 4.450 | 4.450 | 4.010 | 4.060 | 14,742 | -0.38(-8.56%) |
Aug 21, 2009 | 3.900 | 4.440 | 3.860 | 4.440 | 80,036 | +0.56(+14.43%) |
Aug 20, 2009 | 3.800 | 3.880 | 3.800 | 3.880 | 24,928 | +0.08(+2.11%) |
Aug 19, 2009 | 3.750 | 3.800 | 3.700 | 3.800 | 7,847 | +0.04(+1.06%) |
Aug 18, 2009 | 3.840 | 3.840 | 3.660 | 3.760 | 26,921 | -0.08(-2.08%) |
Aug 17, 2009 | 3.750 | 3.910 | 3.750 | 3.840 | 297,545 | +0.04(+1.05%) |
Aug 14, 2009 | 3.950 | 3.950 | 3.800 | 3.800 | 110,445 | -0.19(-4.76%) |
Aug 13, 2009 | 4.030 | 4.040 | 3.920 | 3.990 | 33,544 | -0.05(-1.24%) |
Aug 12, 2009 | 4.010 | 4.090 | 3.920 | 4.040 | 53,042 | +0.04(+1.00%) |
Aug 11, 2009 | 4.060 | 4.070 | 4.000 | 4.000 | 8,352 | -0.07(-1.72%) |
Aug 10, 2009 | 4.040 | 4.420 | 4.000 | 4.070 | 26,107 | +0.10(+2.52%) |
Aug 07, 2009 | 3.970 | 4.040 | 3.960 | 3.970 | 5,281 | -0.03(-0.75%) |
Aug 06, 2009 | 4.050 | 4.100 | 4.000 | 4.000 | 32,059 | -0.03(-0.74%) |
Aug 05, 2009 | 4.050 | 4.050 | 4.000 | 4.030 | 33,301 | -0.02(-0.49%) |
Aug 04, 2009 | 4.240 | 4.240 | 4.050 | 4.050 | 25,272 | +0.10(+2.53%) |
Jul 31, 2009 | 3.970 | 3.970 | 3.900 | 3.950 | 23,096 | +0.09(+2.33%) |
Jul 30, 2009 | 4.000 | 4.000 | 3.850 | 3.860 | 51,242 | -0.13(-3.26%) |
Jul 29, 2009 | 3.900 | 3.990 | 3.900 | 3.990 | 5,000 | +0.06(+1.53%) |
Jul 28, 2009 | 4.090 | 4.090 | 3.930 | 3.930 | 12,365 | -0.07(-1.75%) |
Jul 27, 2009 | 3.950 | 4.320 | 3.960 | 4.000 | 85,357 | +0.10(+2.56%) |
Jul 24, 2009 | 3.950 | 3.950 | 3.900 | 3.900 | 180,684 | -0.05(-1.27%) |
Jul 23, 2009 | 3.980 | 4.000 | 3.950 | 3.950 | 154,653 | -0.04(-1.00%) |
Jul 22, 2009 | 4.000 | 4.000 | 3.990 | 3.990 | 15,400 | -0.01(-0.25%) |
Jul 21, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 22,042 | +0.00(+0.00%) |
Jul 20, 2009 | 4.090 | 4.090 | 4.000 | 4.000 | 39,362 | +0.00(+0.00%) |
Jul 17, 2009 | 3.990 | 4.000 | 3.970 | 4.000 | 33,262 | +0.02(+0.50%) |
Jul 16, 2009 | 3.920 | 4.000 | 3.900 | 3.980 | 9,278 | -0.02(-0.50%) |
Jul 15, 2009 | 3.950 | 4.000 | 3.850 | 4.000 | 172,796 | +0.05(+1.27%) |
Jul 14, 2009 | 3.900 | 4.000 | 3.900 | 3.950 | 8,752 | +0.11(+2.86%) |
Jul 13, 2009 | 3.820 | 3.880 | 3.820 | 3.840 | 6,888 | -0.01(-0.26%) |
Jul 10, 2009 | 3.860 | 3.860 | 3.850 | 3.850 | 6,111 | -0.14(-3.51%) |
Jul 09, 2009 | 3.860 | 3.990 | 3.860 | 3.990 | 1,516 | +0.09(+2.31%) |
Jul 08, 2009 | 4.000 | 4.000 | 3.810 | 3.900 | 29,107 | -0.17(-4.18%) |
Jul 07, 2009 | 4.020 | 4.190 | 4.000 | 4.070 | 20,004 | -0.01(-0.25%) |
Jul 06, 2009 | 4.120 | 4.120 | 4.080 | 4.080 | 19,232 | -0.16(-3.77%) |
Jul 03, 2009 | 4.300 | 4.300 | 4.200 | 4.240 | 2,207 | -0.01(-0.24%) |
Jul 02, 2009 | 4.250 | 4.250 | 4.180 | 4.250 | 16,718 | -0.11(-2.52%) |
Jun 30, 2009 | 4.300 | 4.440 | 4.280 | 4.360 | 45,615 | +0.10(+2.35%) |
Jun 29, 2009 | 4.300 | 4.300 | 4.250 | 4.260 | 7,420 | +0.01(+0.24%) |
Jun 26, 2009 | 4.400 | 4.450 | 4.250 | 4.250 | 16,348 | -0.22(-4.92%) |
Jun 25, 2009 | 4.140 | 4.510 | 4.470 | 4.470 | 44,933 | +0.47(+11.75%) |
Jun 24, 2009 | 3.910 | 4.000 | 3.910 | 4.000 | 335,783 | +0.04(+1.01%) |
Jun 23, 2009 | 3.970 | 4.000 | 3.830 | 3.960 | 244,853 | -0.01(-0.25%) |
Jun 22, 2009 | 4.140 | 4.390 | 3.850 | 3.970 | 22,100 | -0.17(-4.11%) |
Jun 19, 2009 | 4.220 | 4.230 | 4.010 | 4.140 | 23,130 | -0.06(-1.43%) |
Jun 18, 2009 | 4.200 | 4.220 | 4.100 | 4.200 | 10,231 | +0.00(+0.00%) |
Jun 17, 2009 | 4.500 | 4.500 | 4.120 | 4.200 | 15,503 | -0.10(-2.33%) |
Jun 16, 2009 | 4.460 | 4.500 | 4.250 | 4.300 | 14,304 | -0.19(-4.23%) |
Jun 15, 2009 | 4.590 | 4.800 | 4.330 | 4.490 | 35,057 | -0.08(-1.75%) |
Jun 12, 2009 | 4.740 | 4.740 | 4.560 | 4.570 | 9,058 | -0.14(-2.97%) |
Jun 11, 2009 | 4.770 | 4.790 | 4.500 | 4.710 | 22,941 | +0.11(+2.39%) |
Jun 10, 2009 | 4.880 | 4.880 | 4.510 | 4.600 | 49,320 | -0.10(-2.13%) |
Jun 09, 2009 | 4.660 | 4.800 | 4.630 | 4.700 | 22,581 | +0.01(+0.21%) |
Jun 08, 2009 | 4.770 | 4.770 | 4.680 | 4.690 | 16,931 | -0.08(-1.68%) |
Jun 05, 2009 | 4.800 | 4.830 | 4.720 | 4.770 | 11,563 | -0.23(-4.60%) |
Jun 04, 2009 | 4.650 | 6.100 | 4.600 | 5.000 | 175,140 | +0.25(+5.26%) |
Jun 03, 2009 | 4.800 | 4.800 | 4.650 | 4.750 | 12,132 | -0.10(-2.06%) |
Jun 02, 2009 | 4.750 | 4.850 | 4.500 | 4.850 | 2,207,438 | +0.25(+5.43%) |