Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.109 | 4.137 | 4.087 | 4.106 | 484,193 | +0.00(+0.08%) |
Aug 28, 2009 | 4.066 | 4.103 | 4.032 | 4.103 | 328,415 | +0.04(+0.99%) |
Aug 27, 2009 | 4.060 | 4.069 | 4.013 | 4.063 | 377,439 | -0.01(-0.23%) |
Aug 26, 2009 | 4.140 | 4.158 | 4.071 | 4.072 | 414,014 | -0.04(-1.05%) |
Aug 25, 2009 | 4.063 | 4.146 | 4.063 | 4.115 | 374,877 | +0.04(+0.98%) |
Aug 24, 2009 | 4.090 | 4.115 | 4.041 | 4.075 | 337,301 | -0.01(-0.23%) |
Aug 21, 2009 | 4.066 | 4.106 | 4.066 | 4.084 | 340,168 | +0.02(+0.38%) |
Aug 20, 2009 | 4.038 | 4.087 | 4.032 | 4.069 | 328,665 | +0.01(+0.15%) |
Aug 19, 2009 | 4.056 | 4.098 | 4.044 | 4.063 | 336,747 | -0.01(-0.29%) |
Aug 18, 2009 | 4.022 | 4.093 | 4.022 | 4.074 | 311,973 | +0.06(+1.47%) |
Aug 17, 2009 | 4.053 | 4.060 | 4.013 | 4.015 | 338,383 | -0.08(-1.84%) |
Aug 14, 2009 | 4.087 | 4.100 | 4.041 | 4.090 | 376,282 | -0.01(-0.15%) |
Aug 13, 2009 | 4.044 | 4.131 | 4.044 | 4.097 | 374,643 | +0.06(+1.53%) |
Aug 12, 2009 | 4.022 | 4.060 | 4.019 | 4.035 | 333,291 | +0.02(+0.46%) |
Aug 11, 2009 | 4.072 | 4.072 | 4.013 | 4.016 | 359,221 | -0.05(-1.14%) |
Aug 10, 2009 | 4.078 | 4.109 | 4.053 | 4.063 | 517,639 | -0.05(-1.28%) |
Aug 07, 2009 | 4.019 | 4.149 | 4.013 | 4.115 | 359,202 | +0.11(+2.85%) |
Aug 06, 2009 | 4.056 | 4.106 | 3.989 | 4.001 | 377,452 | -0.07(-1.67%) |
Aug 05, 2009 | 4.124 | 4.158 | 4.035 | 4.069 | 385,343 | -0.07(-1.64%) |
Aug 04, 2009 | 4.152 | 4.211 | 4.121 | 4.137 | 351,881 | -0.05(-1.11%) |
Aug 03, 2009 | 4.127 | 4.257 | 4.121 | 4.183 | 336,912 | +0.10(+2.57%) |
Jul 31, 2009 | 3.979 | 4.103 | 3.976 | 4.078 | 370,789 | +0.10(+2.56%) |
Jul 30, 2009 | 4.001 | 4.038 | 3.964 | 3.976 | 441,502 | +0.06(+1.58%) |
Jul 29, 2009 | 3.899 | 3.942 | 3.899 | 3.914 | 283,762 | -0.01(-0.31%) |
Jul 28, 2009 | 3.933 | 3.951 | 3.893 | 3.927 | 458,580 | -0.04(-0.93%) |
Jul 27, 2009 | 3.945 | 3.979 | 3.921 | 3.964 | 270,128 | +0.01(+0.31%) |
Jul 24, 2009 | 3.961 | 3.976 | 3.893 | 3.951 | 2,672 | -0.05(-1.16%) |
Jul 23, 2009 | 3.979 | 4.053 | 3.976 | 3.998 | 396,855 | +0.02(+0.54%) |
Jul 22, 2009 | 3.976 | 4.013 | 3.958 | 3.976 | 315,044 | -0.05(-1.15%) |
Jul 21, 2009 | 3.924 | 4.087 | 3.924 | 4.022 | 305,556 | -0.03(-0.69%) |
Jul 20, 2009 | 4.032 | 4.087 | 4.029 | 4.050 | 514,374 | +0.03(+0.77%) |
Jul 17, 2009 | 3.921 | 4.032 | 3.921 | 4.019 | 427,075 | +0.09(+2.36%) |
Jul 16, 2009 | 3.859 | 3.945 | 3.848 | 3.927 | 205,947 | +0.05(+1.27%) |
Jul 15, 2009 | 3.819 | 3.902 | 3.806 | 3.877 | 306,605 | +0.11(+2.87%) |
Jul 14, 2009 | 3.680 | 3.776 | 3.677 | 3.769 | 270,902 | +0.02(+0.49%) |
Jul 13, 2009 | 3.732 | 3.769 | 3.717 | 3.751 | 380,260 | +0.12(+3.23%) |
Jul 10, 2009 | 3.596 | 3.634 | 3.578 | 3.634 | 184,066 | +0.03(+0.86%) |
Jul 09, 2009 | 3.578 | 3.621 | 3.566 | 3.603 | 223,987 | +0.04(+1.21%) |
Jul 08, 2009 | 3.646 | 3.652 | 3.541 | 3.559 | 350,841 | -0.10(-2.62%) |
Jul 07, 2009 | 3.667 | 3.698 | 3.646 | 3.655 | 247,809 | -0.04(-1.00%) |
Jul 06, 2009 | 3.677 | 3.698 | 3.664 | 3.692 | 311,814 | -0.05(-1.32%) |
Jul 02, 2009 | 3.745 | 3.760 | 3.708 | 3.742 | 226,928 | -0.05(-1.30%) |
Jul 01, 2009 | 3.797 | 3.837 | 3.785 | 3.791 | 345,972 | -0.01(-0.16%) |
Jun 30, 2009 | 3.819 | 3.819 | 3.745 | 3.797 | 343,621 | +0.01(+0.33%) |
Jun 29, 2009 | 3.723 | 3.785 | 3.695 | 3.785 | 434,991 | +0.05(+1.41%) |
Jun 26, 2009 | 3.664 | 3.742 | 3.664 | 3.732 | 266,111 | +0.04(+1.00%) |
Jun 25, 2009 | 3.640 | 3.698 | 3.637 | 3.695 | 275,793 | +0.12(+3.37%) |
Jun 24, 2009 | 3.550 | 3.618 | 3.550 | 3.575 | 323,323 | +0.03(+0.96%) |
Jun 23, 2009 | 3.590 | 3.595 | 3.470 | 3.541 | 422,517 | -0.02(-0.52%) |
Jun 22, 2009 | 3.640 | 3.640 | 3.550 | 3.559 | 431,201 | -0.10(-2.62%) |
Jun 19, 2009 | 3.757 | 3.760 | 3.621 | 3.655 | 460,468 | -0.11(-2.87%) |
Jun 18, 2009 | 3.813 | 3.822 | 3.760 | 3.763 | 465,535 | -0.05(-1.38%) |
Jun 17, 2009 | 3.809 | 3.840 | 3.776 | 3.816 | 364,080 | +0.01(+0.32%) |
Jun 16, 2009 | 3.751 | 3.847 | 3.751 | 3.803 | 426,258 | +0.06(+1.73%) |
Jun 15, 2009 | 3.757 | 3.757 | 3.714 | 3.738 | 282,126 | -0.03(-0.90%) |
Jun 12, 2009 | 3.701 | 3.800 | 3.689 | 3.772 | 293,386 | +0.06(+1.58%) |
Jun 11, 2009 | 3.776 | 3.794 | 3.705 | 3.714 | 401,866 | -0.04(-1.07%) |
Jun 10, 2009 | 3.803 | 3.856 | 3.729 | 3.754 | 358,632 | -0.02(-0.41%) |
Jun 09, 2009 | 3.797 | 3.797 | 3.723 | 3.769 | 258,719 | +0.04(+0.99%) |
Jun 08, 2009 | 3.661 | 3.738 | 3.656 | 3.732 | 266,305 | +0.06(+1.51%) |
Jun 05, 2009 | 3.711 | 3.726 | 3.643 | 3.677 | 330,625 | -0.00(-0.08%) |
Jun 04, 2009 | 3.705 | 3.720 | 3.646 | 3.680 | 390,441 | -0.02(-0.50%) |
Jun 03, 2009 | 3.732 | 3.732 | 3.664 | 3.698 | 338,933 | -0.06(-1.56%) |
Jun 02, 2009 | 3.806 | 3.853 | 3.732 | 3.757 | 408,510 | -0.07(-1.85%) |