Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.940 | 3.985 | 3.913 | 3.950 | 42,968 | +0.02(+0.57%) |
Aug 28, 2009 | 4.035 | 4.122 | 3.913 | 3.928 | 51,172 | -0.07(-1.81%) |
Aug 27, 2009 | 4.013 | 4.013 | 3.928 | 4.000 | 38,532 | -0.07(-1.66%) |
Aug 26, 2009 | 3.950 | 4.168 | 3.950 | 4.067 | 33,584 | +0.04(+1.06%) |
Aug 25, 2009 | 4.115 | 4.188 | 3.940 | 4.025 | 38,104 | -0.03(-0.80%) |
Aug 24, 2009 | 4.125 | 4.190 | 4.058 | 4.058 | 21,756 | -0.07(-1.81%) |
Aug 21, 2009 | 4.062 | 4.162 | 3.973 | 4.133 | 51,820 | +0.13(+3.18%) |
Aug 20, 2009 | 4.053 | 4.060 | 3.945 | 4.005 | 56,996 | -0.03(-0.74%) |
Aug 19, 2009 | 4.035 | 4.035 | 3.925 | 4.035 | 46,376 | +0.03(+0.81%) |
Aug 18, 2009 | 3.960 | 4.025 | 3.955 | 4.003 | 40,080 | +0.07(+1.65%) |
Aug 17, 2009 | 3.953 | 4.037 | 3.910 | 3.938 | 32,760 | -0.00(-0.06%) |
Aug 14, 2009 | 3.998 | 4.015 | 3.940 | 3.940 | 47,304 | +0.06(+1.61%) |
Aug 13, 2009 | 3.880 | 3.980 | 3.877 | 3.877 | 36,012 | +0.00(+0.06%) |
Aug 12, 2009 | 3.982 | 3.993 | 3.875 | 3.875 | 81,472 | -0.10(-2.39%) |
Aug 11, 2009 | 4.058 | 4.086 | 3.875 | 3.970 | 62,976 | -0.09(-2.16%) |
Aug 10, 2009 | 4.025 | 4.085 | 4.025 | 4.058 | 31,520 | -0.02(-0.55%) |
Aug 07, 2009 | 4.088 | 4.152 | 4.037 | 4.080 | 76,940 | +0.04(+0.93%) |
Aug 06, 2009 | 3.978 | 4.197 | 3.978 | 4.043 | 47,304 | +0.08(+2.02%) |
Aug 05, 2009 | 4.225 | 4.225 | 3.945 | 3.962 | 36,100 | -0.26(-6.10%) |
Aug 04, 2009 | 4.207 | 4.235 | 4.177 | 4.220 | 31,832 | +0.02(+0.48%) |
Aug 03, 2009 | 4.080 | 4.240 | 3.940 | 4.200 | 78,352 | +0.11(+2.63%) |
Jul 31, 2009 | 3.947 | 4.103 | 3.947 | 4.093 | 393,672 | +0.04(+0.86%) |
Jul 30, 2009 | 3.870 | 4.100 | 3.870 | 4.058 | 49,868 | +0.15(+3.84%) |
Jul 29, 2009 | 3.860 | 3.933 | 3.768 | 3.908 | 56,268 | +0.07(+1.82%) |
Jul 28, 2009 | 3.777 | 3.865 | 3.777 | 3.837 | 94,132 | +0.02(+0.66%) |
Jul 27, 2009 | 3.800 | 3.812 | 3.728 | 3.812 | 56,504 | +0.03(+0.86%) |
Jul 24, 2009 | 3.812 | 3.812 | 3.712 | 3.780 | 36,880 | -0.03(-0.85%) |
Jul 23, 2009 | 3.785 | 3.812 | 3.779 | 3.812 | 54,372 | +0.01(+0.20%) |
Jul 22, 2009 | 3.743 | 3.812 | 3.723 | 3.805 | 43,760 | +0.06(+1.60%) |
Jul 21, 2009 | 3.748 | 3.812 | 3.739 | 3.745 | 24,832 | +0.02(+0.60%) |
Jul 20, 2009 | 3.728 | 3.750 | 3.723 | 3.723 | 44,064 | +0.00(+0.00%) |
Jul 17, 2009 | 3.750 | 3.750 | 3.700 | 3.723 | 53,552 | -0.03(-0.73%) |
Jul 16, 2009 | 3.695 | 3.750 | 3.679 | 3.750 | 45,872 | +0.00(+0.00%) |
Jul 15, 2009 | 3.748 | 3.750 | 3.683 | 3.750 | 58,600 | +0.04(+1.15%) |
Jul 14, 2009 | 3.688 | 3.708 | 3.684 | 3.708 | 20,892 | +0.02(+0.54%) |
Jul 13, 2009 | 3.688 | 3.710 | 3.680 | 3.688 | 66,664 | +0.00(+0.00%) |
Jul 10, 2009 | 3.647 | 3.688 | 3.647 | 3.688 | 6,776 | +0.04(+1.10%) |
Jul 09, 2009 | 3.712 | 3.715 | 3.640 | 3.647 | 34,184 | -0.04(-1.08%) |
Jul 08, 2009 | 3.667 | 3.750 | 3.650 | 3.688 | 66,172 | +0.04(+0.96%) |
Jul 07, 2009 | 3.725 | 3.725 | 3.640 | 3.652 | 46,104 | -0.06(-1.55%) |
Jul 06, 2009 | 3.692 | 3.792 | 3.650 | 3.710 | 93,456 | +0.01(+0.27%) |
Jul 02, 2009 | 3.728 | 3.728 | 3.627 | 3.700 | 39,448 | -0.02(-0.67%) |
Jul 01, 2009 | 3.667 | 3.750 | 3.663 | 3.725 | 34,700 | +0.08(+2.26%) |
Jun 30, 2009 | 3.837 | 3.837 | 3.643 | 3.643 | 91,092 | -0.15(-3.89%) |
Jun 29, 2009 | 3.763 | 3.897 | 3.717 | 3.790 | 126,672 | +0.01(+0.20%) |
Jun 26, 2009 | 3.462 | 3.862 | 3.370 | 3.783 | 2,285,492 | +0.32(+9.26%) |
Jun 25, 2009 | 3.417 | 3.510 | 3.380 | 3.462 | 58,324 | -0.02(-0.45%) |
Jun 24, 2009 | 3.547 | 3.550 | 3.429 | 3.478 | 34,960 | -0.02(-0.64%) |
Jun 23, 2009 | 3.555 | 3.560 | 3.377 | 3.500 | 30,040 | +0.00(+0.00%) |
Jun 22, 2009 | 3.638 | 3.638 | 3.375 | 3.500 | 88,936 | -0.12(-3.38%) |
Jun 19, 2009 | 3.695 | 3.695 | 3.470 | 3.623 | 117,560 | +0.02(+0.42%) |
Jun 18, 2009 | 3.538 | 3.630 | 3.475 | 3.607 | 28,752 | +0.14(+4.11%) |
Jun 17, 2009 | 3.505 | 3.592 | 3.428 | 3.465 | 110,660 | -0.38(-9.82%) |
Jun 16, 2009 | 3.857 | 3.857 | 3.680 | 3.842 | 48,768 | -0.02(-0.52%) |
Jun 15, 2009 | 3.862 | 3.862 | 3.500 | 3.862 | 81,552 | +0.00(+0.06%) |
Jun 12, 2009 | 3.840 | 3.908 | 3.757 | 3.860 | 49,748 | +0.05(+1.45%) |
Jun 11, 2009 | 3.748 | 3.928 | 3.720 | 3.805 | 143,100 | +0.08(+2.01%) |
Jun 10, 2009 | 3.652 | 3.750 | 3.627 | 3.730 | 66,704 | +0.05(+1.29%) |
Jun 09, 2009 | 3.745 | 3.748 | 3.678 | 3.683 | 15,128 | -0.01(-0.41%) |
Jun 08, 2009 | 3.730 | 3.732 | 3.658 | 3.697 | 16,328 | -0.04(-1.00%) |
Jun 05, 2009 | 3.743 | 3.748 | 3.683 | 3.735 | 8,008 | -0.01(-0.27%) |
Jun 04, 2009 | 3.647 | 3.745 | 3.647 | 3.745 | 9,400 | +0.02(+0.54%) |
Jun 03, 2009 | 3.595 | 3.732 | 3.595 | 3.725 | 14,264 | -0.01(-0.33%) |
Jun 02, 2009 | 3.715 | 3.750 | 3.680 | 3.737 | 66,412 | +0.05(+1.49%) |