Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.951 | 3.951 | 3.900 | 3.913 | 246,629 | -0.04(-1.12%) |
Aug 28, 2009 | 3.999 | 3.999 | 3.930 | 3.958 | 184,443 | +0.00(+0.00%) |
Aug 27, 2009 | 4.002 | 4.002 | 3.934 | 3.958 | 322,978 | -0.04(-0.98%) |
Aug 26, 2009 | 3.825 | 4.005 | 3.825 | 3.997 | 333,307 | +0.04(+0.99%) |
Aug 25, 2009 | 3.907 | 3.965 | 3.907 | 3.958 | 378,705 | +0.05(+1.22%) |
Aug 24, 2009 | 3.937 | 3.971 | 3.903 | 3.910 | 480,794 | -0.01(-0.26%) |
Aug 21, 2009 | 4.005 | 4.026 | 3.879 | 3.920 | 830,746 | -0.03(-0.86%) |
Aug 20, 2009 | 3.879 | 3.988 | 3.879 | 3.954 | 387,375 | +0.09(+2.39%) |
Aug 19, 2009 | 3.862 | 3.903 | 3.855 | 3.862 | 435,070 | -0.04(-1.05%) |
Aug 18, 2009 | 3.907 | 3.947 | 3.883 | 3.903 | 272,932 | -0.00(-0.09%) |
Aug 17, 2009 | 3.947 | 3.954 | 3.876 | 3.907 | 239,756 | -0.13(-3.21%) |
Aug 14, 2009 | 4.070 | 4.070 | 3.975 | 4.036 | 222,780 | -0.00(-0.08%) |
Aug 13, 2009 | 4.005 | 4.040 | 3.958 | 4.040 | 277,909 | +0.06(+1.63%) |
Aug 12, 2009 | 3.913 | 4.005 | 3.913 | 3.975 | 298,774 | +0.04(+1.04%) |
Aug 11, 2009 | 3.985 | 3.985 | 3.886 | 3.934 | 349,864 | -0.08(-1.87%) |
Aug 10, 2009 | 3.920 | 4.026 | 3.913 | 4.009 | 448,295 | +0.06(+1.56%) |
Aug 07, 2009 | 3.920 | 3.995 | 3.920 | 3.947 | 344,433 | +0.04(+1.05%) |
Aug 06, 2009 | 3.995 | 4.008 | 3.879 | 3.907 | 308,602 | -0.08(-1.97%) |
Aug 05, 2009 | 4.074 | 4.074 | 3.971 | 3.985 | 319,191 | -0.11(-2.67%) |
Aug 04, 2009 | 3.958 | 4.094 | 3.941 | 4.094 | 553,564 | +0.11(+2.65%) |
Aug 03, 2009 | 4.019 | 4.032 | 3.954 | 3.988 | 537,613 | +0.01(+0.17%) |
Jul 31, 2009 | 3.896 | 4.060 | 3.852 | 3.982 | 721,104 | +0.11(+2.82%) |
Jul 30, 2009 | 3.654 | 4.005 | 3.651 | 3.872 | 355,409 | +0.07(+1.89%) |
Jul 29, 2009 | 3.780 | 3.828 | 3.753 | 3.801 | 244,859 | +0.02(+0.63%) |
Jul 28, 2009 | 3.797 | 3.808 | 3.729 | 3.777 | 335,910 | -0.02(-0.45%) |
Jul 27, 2009 | 3.763 | 3.811 | 3.719 | 3.794 | 452,105 | +0.04(+1.18%) |
Jul 24, 2009 | 3.678 | 3.750 | 3.657 | 3.750 | 2,520 | +0.08(+2.23%) |
Jul 23, 2009 | 3.644 | 3.715 | 3.634 | 3.668 | 299,961 | +0.04(+1.13%) |
Jul 22, 2009 | 3.541 | 3.627 | 3.541 | 3.627 | 224,096 | +0.05(+1.53%) |
Jul 21, 2009 | 3.565 | 3.582 | 3.535 | 3.572 | 208,398 | +0.01(+0.19%) |
Jul 20, 2009 | 3.552 | 3.565 | 3.524 | 3.565 | 186,254 | +0.04(+1.16%) |
Jul 17, 2009 | 3.531 | 3.532 | 3.483 | 3.524 | 213,879 | -0.01(-0.39%) |
Jul 16, 2009 | 3.487 | 3.538 | 3.477 | 3.538 | 154,796 | +0.05(+1.47%) |
Jul 15, 2009 | 3.470 | 3.541 | 3.466 | 3.487 | 243,953 | +0.04(+1.29%) |
Jul 14, 2009 | 3.419 | 3.449 | 3.385 | 3.443 | 225,128 | +0.01(+0.30%) |
Jul 13, 2009 | 3.395 | 3.443 | 3.388 | 3.432 | 169,662 | +0.03(+0.80%) |
Jul 10, 2009 | 3.320 | 3.489 | 3.299 | 3.405 | 218,131 | +0.10(+3.10%) |
Jul 09, 2009 | 3.330 | 3.357 | 3.299 | 3.303 | 187,635 | -0.04(-1.33%) |
Jul 08, 2009 | 3.432 | 3.433 | 3.344 | 3.347 | 330,376 | -0.10(-2.77%) |
Jul 07, 2009 | 3.449 | 3.462 | 3.408 | 3.443 | 176,544 | -0.02(-0.49%) |
Jul 06, 2009 | 3.477 | 3.480 | 3.408 | 3.460 | 260,727 | -0.03(-0.88%) |
Jul 02, 2009 | 3.422 | 3.494 | 3.405 | 3.490 | 417,168 | +0.00(+0.10%) |
Jul 01, 2009 | 3.443 | 3.511 | 3.439 | 3.487 | 276,871 | +0.06(+1.79%) |
Jun 30, 2009 | 3.439 | 3.446 | 3.378 | 3.425 | 226,244 | -0.00(-0.10%) |
Jun 29, 2009 | 3.422 | 3.439 | 3.397 | 3.429 | 198,872 | +0.02(+0.60%) |
Jun 26, 2009 | 3.408 | 3.417 | 3.374 | 3.408 | 134,396 | -0.00(-0.10%) |
Jun 25, 2009 | 3.391 | 3.412 | 3.388 | 3.412 | 390,701 | +0.09(+2.67%) |
Jun 24, 2009 | 3.320 | 3.354 | 3.292 | 3.323 | 268,401 | +0.02(+0.72%) |
Jun 23, 2009 | 3.275 | 3.316 | 3.248 | 3.299 | 371,940 | +0.05(+1.47%) |
Jun 22, 2009 | 3.316 | 3.319 | 3.241 | 3.251 | 225,925 | -0.08(-2.26%) |
Jun 19, 2009 | 3.340 | 3.354 | 3.296 | 3.327 | 195,255 | +0.02(+0.58%) |
Jun 18, 2009 | 3.337 | 3.357 | 3.289 | 3.307 | 304,024 | -0.00(-0.07%) |
Jun 17, 2009 | 3.306 | 3.320 | 3.279 | 3.309 | 333,078 | +0.01(+0.41%) |
Jun 16, 2009 | 3.347 | 3.361 | 3.292 | 3.296 | 382,204 | -0.01(-0.41%) |
Jun 15, 2009 | 3.323 | 3.323 | 3.292 | 3.309 | 270,191 | -0.06(-1.92%) |
Jun 12, 2009 | 3.337 | 3.449 | 3.323 | 3.374 | 403,448 | +0.03(+0.92%) |
Jun 11, 2009 | 3.296 | 3.378 | 3.286 | 3.344 | 400,667 | +0.06(+1.87%) |
Jun 10, 2009 | 3.309 | 3.330 | 3.251 | 3.282 | 269,274 | -0.02(-0.62%) |
Jun 09, 2009 | 3.272 | 3.313 | 3.265 | 3.303 | 295,958 | +0.01(+0.31%) |
Jun 08, 2009 | 3.258 | 3.296 | 3.248 | 3.292 | 202,638 | +0.03(+0.84%) |
Jun 05, 2009 | 3.275 | 3.333 | 3.204 | 3.265 | 673,262 | +0.02(+0.74%) |
Jun 04, 2009 | 3.173 | 3.241 | 3.166 | 3.241 | 282,003 | +0.09(+2.81%) |
Jun 03, 2009 | 3.170 | 3.180 | 3.108 | 3.153 | 549,680 | -0.04(-1.28%) |
Jun 02, 2009 | 3.142 | 3.241 | 3.142 | 3.193 | 599,680 | +0.03(+1.08%) |