Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.996 | 4.165 | 3.950 | 4.165 | 17,639 | +0.08(+2.07%) |
Aug 28, 2009 | 4.065 | 4.134 | 4.042 | 4.080 | 17,415 | +0.09(+2.31%) |
Aug 27, 2009 | 3.812 | 3.988 | 3.812 | 3.988 | 14,068 | -0.08(-1.89%) |
Aug 26, 2009 | 3.996 | 4.072 | 3.996 | 4.065 | 12,255 | +0.12(+2.91%) |
Aug 25, 2009 | 3.835 | 4.004 | 3.820 | 3.950 | 23,077 | -0.12(-2.83%) |
Aug 24, 2009 | 4.027 | 4.065 | 3.682 | 4.065 | 16,200 | +0.05(+1.34%) |
Aug 21, 2009 | 3.965 | 4.103 | 3.965 | 4.011 | 15,185 | +0.07(+1.75%) |
Aug 20, 2009 | 3.912 | 3.949 | 3.797 | 3.942 | 8,636 | -0.02(-0.58%) |
Aug 19, 2009 | 3.881 | 3.973 | 3.743 | 3.965 | 7,704 | +0.02(+0.58%) |
Aug 18, 2009 | 3.666 | 3.958 | 3.666 | 3.942 | 17,334 | +0.25(+6.86%) |
Aug 17, 2009 | 3.605 | 3.704 | 3.451 | 3.689 | 28,925 | +0.01(+0.21%) |
Aug 14, 2009 | 3.681 | 3.720 | 3.605 | 3.681 | 14,733 | -0.05(-1.23%) |
Aug 13, 2009 | 3.758 | 3.835 | 3.727 | 3.727 | 18,514 | -0.03(-0.82%) |
Aug 12, 2009 | 3.620 | 3.758 | 3.520 | 3.758 | 16,891 | +0.12(+3.16%) |
Aug 11, 2009 | 3.566 | 3.643 | 3.505 | 3.643 | 11,212 | -0.07(-1.86%) |
Aug 10, 2009 | 3.896 | 3.896 | 3.712 | 3.712 | 17,992 | -0.16(-4.16%) |
Aug 07, 2009 | 3.958 | 3.958 | 3.812 | 3.873 | 67,664 | -0.01(-0.20%) |
Aug 06, 2009 | 3.858 | 4.027 | 3.858 | 3.881 | 34,185 | +0.03(+0.76%) |
Aug 05, 2009 | 4.142 | 4.142 | 3.851 | 3.851 | 20,167 | -0.24(-5.96%) |
Aug 04, 2009 | 4.134 | 4.134 | 4.004 | 4.096 | 8,214 | -0.04(-0.93%) |
Aug 03, 2009 | 4.165 | 4.272 | 3.950 | 4.134 | 8,866 | -0.07(-1.64%) |
Jul 31, 2009 | 3.881 | 4.203 | 3.881 | 4.203 | 15,273 | +0.30(+7.66%) |
Jul 30, 2009 | 3.904 | 4.019 | 3.896 | 3.904 | 5,606 | +0.01(+0.20%) |
Jul 29, 2009 | 3.958 | 3.958 | 3.866 | 3.896 | 3,841 | -0.11(-2.68%) |
Jul 28, 2009 | 4.042 | 4.126 | 3.927 | 4.004 | 19,299 | -0.04(-0.95%) |
Jul 27, 2009 | 3.827 | 4.287 | 3.827 | 4.042 | 27,771 | +0.21(+5.40%) |
Jul 24, 2009 | 3.827 | 3.912 | 3.789 | 3.835 | 15,711 | +0.08(+2.25%) |
Jul 23, 2009 | 3.812 | 3.812 | 3.620 | 3.751 | 29,071 | +0.05(+1.41%) |
Jul 22, 2009 | 3.613 | 3.927 | 3.444 | 3.698 | 79,062 | +0.12(+3.25%) |
Jul 21, 2009 | 3.267 | 3.697 | 3.267 | 3.582 | 35,405 | +0.05(+1.52%) |
Jul 20, 2009 | 3.405 | 3.582 | 3.405 | 3.528 | 15,385 | +0.13(+3.84%) |
Jul 17, 2009 | 3.375 | 3.398 | 3.206 | 3.398 | 15,361 | -0.05(-1.34%) |
Jul 16, 2009 | 3.367 | 3.528 | 3.329 | 3.444 | 17,702 | +0.12(+3.70%) |
Jul 15, 2009 | 3.068 | 3.321 | 3.030 | 3.321 | 79,164 | +0.23(+7.44%) |
Jul 14, 2009 | 3.106 | 3.106 | 3.014 | 3.091 | 26,233 | -0.05(-1.47%) |
Jul 13, 2009 | 3.091 | 3.137 | 3.014 | 3.137 | 32,595 | +0.00(+0.00%) |
Jul 10, 2009 | 3.137 | 3.160 | 3.129 | 3.137 | 14,370 | +0.02(+0.49%) |
Jul 09, 2009 | 3.183 | 3.198 | 3.106 | 3.122 | 30,544 | -0.07(-2.16%) |
Jul 08, 2009 | 3.398 | 3.413 | 2.914 | 3.191 | 80,573 | -0.20(-5.88%) |
Jul 07, 2009 | 3.674 | 3.674 | 3.348 | 3.390 | 28,032 | -0.21(-5.76%) |
Jul 06, 2009 | 3.666 | 3.689 | 3.359 | 3.597 | 43,656 | -0.05(-1.26%) |
Jul 02, 2009 | 3.751 | 3.751 | 3.405 | 3.643 | 67,081 | -0.08(-2.26%) |
Jul 01, 2009 | 3.758 | 3.804 | 3.727 | 3.727 | 9,400 | -0.09(-2.41%) |
Jun 30, 2009 | 3.704 | 3.835 | 3.681 | 3.820 | 28,797 | +0.04(+1.01%) |
Jun 29, 2009 | 3.689 | 3.781 | 3.681 | 3.781 | 5,172 | -0.05(-1.20%) |
Jun 26, 2009 | 3.912 | 3.912 | 3.796 | 3.827 | 15,692 | -0.09(-2.35%) |
Jun 25, 2009 | 3.919 | 3.965 | 3.896 | 3.919 | 5,902 | +0.05(+1.19%) |
Jun 24, 2009 | 3.873 | 3.912 | 3.843 | 3.873 | 12,030 | -0.01(-0.20%) |
Jun 23, 2009 | 3.843 | 3.912 | 3.843 | 3.881 | 22,384 | +0.04(+1.00%) |
Jun 22, 2009 | 3.751 | 3.912 | 3.751 | 3.843 | 12,189 | +0.05(+1.21%) |
Jun 19, 2009 | 3.912 | 4.027 | 3.758 | 3.797 | 34,286 | -0.23(-5.71%) |
Jun 18, 2009 | 3.942 | 4.027 | 3.942 | 4.027 | 14,570 | +0.10(+2.54%) |
Jun 17, 2009 | 4.004 | 4.004 | 3.912 | 3.927 | 10,365 | -0.08(-2.10%) |
Jun 16, 2009 | 4.149 | 4.149 | 4.004 | 4.011 | 6,775 | -0.14(-3.33%) |
Jun 15, 2009 | 4.341 | 4.341 | 4.134 | 4.149 | 35,831 | -0.32(-7.20%) |
Jun 12, 2009 | 4.517 | 4.517 | 4.165 | 4.471 | 14,764 | -0.10(-2.18%) |
Jun 11, 2009 | 4.264 | 4.571 | 4.149 | 4.571 | 68,731 | +0.41(+9.76%) |
Jun 10, 2009 | 4.402 | 4.402 | 4.065 | 4.165 | 24,225 | -0.17(-3.89%) |
Jun 09, 2009 | 4.149 | 4.333 | 4.103 | 4.333 | 24,845 | +0.20(+4.82%) |
Jun 08, 2009 | 3.915 | 4.356 | 3.912 | 4.134 | 22,610 | +0.02(+0.56%) |
Jun 05, 2009 | 4.287 | 4.402 | 4.042 | 4.111 | 39,659 | -0.18(-4.11%) |
Jun 04, 2009 | 4.080 | 4.287 | 3.988 | 4.287 | 32,538 | +0.18(+4.29%) |
Jun 03, 2009 | 4.057 | 4.119 | 3.973 | 4.111 | 90,670 | +0.05(+1.32%) |
Jun 02, 2009 | 3.536 | 4.103 | 3.068 | 4.057 | 78,816 | +0.21(+5.38%) |