Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.157 | 4.157 | 4.086 | 4.108 | 332,444 | -0.01(-0.30%) |
Aug 28, 2009 | 4.042 | 4.120 | 4.008 | 4.120 | 477,681 | +0.09(+2.17%) |
Aug 27, 2009 | 4.061 | 4.073 | 3.983 | 4.033 | 661,986 | -0.05(-1.15%) |
Aug 26, 2009 | 4.123 | 4.129 | 4.061 | 4.079 | 339,033 | -0.01(-0.30%) |
Aug 25, 2009 | 4.067 | 4.148 | 4.067 | 4.092 | 409,902 | +0.02(+0.54%) |
Aug 24, 2009 | 4.126 | 4.154 | 4.054 | 4.070 | 618,579 | -0.05(-1.21%) |
Aug 21, 2009 | 4.148 | 4.148 | 4.098 | 4.120 | 397,574 | +0.00(+0.00%) |
Aug 20, 2009 | 4.114 | 4.154 | 4.089 | 4.120 | 372,731 | +0.00(+0.08%) |
Aug 19, 2009 | 4.123 | 4.161 | 4.101 | 4.117 | 476,372 | -0.02(-0.60%) |
Aug 18, 2009 | 4.136 | 4.164 | 4.107 | 4.142 | 375,248 | +0.05(+1.29%) |
Aug 17, 2009 | 4.126 | 4.129 | 4.064 | 4.089 | 416,151 | -0.09(-2.09%) |
Aug 14, 2009 | 4.189 | 4.201 | 4.136 | 4.176 | 321,026 | -0.02(-0.59%) |
Aug 13, 2009 | 4.214 | 4.257 | 4.151 | 4.201 | 463,002 | +0.03(+0.82%) |
Aug 12, 2009 | 4.154 | 4.211 | 4.148 | 4.167 | 316,698 | +0.01(+0.30%) |
Aug 11, 2009 | 4.210 | 4.210 | 4.154 | 4.154 | 267,551 | -0.08(-1.91%) |
Aug 10, 2009 | 4.182 | 4.257 | 4.182 | 4.235 | 497,374 | -0.02(-0.37%) |
Aug 07, 2009 | 3.995 | 4.251 | 3.992 | 4.251 | 439,727 | +0.17(+4.27%) |
Aug 06, 2009 | 4.154 | 4.176 | 4.061 | 4.077 | 509,279 | -0.07(-1.71%) |
Aug 05, 2009 | 4.189 | 4.213 | 4.092 | 4.148 | 471,550 | -0.07(-1.77%) |
Aug 04, 2009 | 4.257 | 4.295 | 4.170 | 4.223 | 588,667 | -0.08(-1.88%) |
Aug 03, 2009 | 4.223 | 4.320 | 4.167 | 4.304 | 567,650 | +0.15(+3.68%) |
Jul 31, 2009 | 4.095 | 4.201 | 4.076 | 4.151 | 414,365 | +0.04(+0.99%) |
Jul 30, 2009 | 4.083 | 4.139 | 4.064 | 4.111 | 400,318 | +0.07(+1.78%) |
Jul 29, 2009 | 3.992 | 4.086 | 3.992 | 4.039 | 498,377 | +0.00(+0.05%) |
Jul 28, 2009 | 4.048 | 4.092 | 4.033 | 4.037 | 424,991 | -0.02(-0.51%) |
Jul 27, 2009 | 4.043 | 4.076 | 4.008 | 4.058 | 482,740 | +0.02(+0.39%) |
Jul 24, 2009 | 4.054 | 4.061 | 4.005 | 4.042 | 362,699 | -0.04(-0.99%) |
Jul 23, 2009 | 4.083 | 4.179 | 4.058 | 4.083 | 728,255 | -0.02(-0.38%) |
Jul 22, 2009 | 4.170 | 4.170 | 4.098 | 4.098 | 581,597 | -0.10(-2.30%) |
Jul 21, 2009 | 4.167 | 4.195 | 4.117 | 4.195 | 624,992 | +0.07(+1.63%) |
Jul 20, 2009 | 4.117 | 4.154 | 4.101 | 4.127 | 704,339 | +0.03(+0.72%) |
Jul 17, 2009 | 4.030 | 4.098 | 4.011 | 4.098 | 594,772 | +0.13(+3.22%) |
Jul 16, 2009 | 3.908 | 4.023 | 3.849 | 3.970 | 460,398 | +0.03(+0.79%) |
Jul 15, 2009 | 3.858 | 3.973 | 3.857 | 3.939 | 547,466 | +0.12(+3.27%) |
Jul 14, 2009 | 3.761 | 3.821 | 3.743 | 3.814 | 375,941 | +0.07(+1.75%) |
Jul 13, 2009 | 3.764 | 3.793 | 3.729 | 3.749 | 574,604 | +0.12(+3.26%) |
Jul 10, 2009 | 3.571 | 3.640 | 3.555 | 3.630 | 345,830 | +0.05(+1.34%) |
Jul 09, 2009 | 3.599 | 3.617 | 3.574 | 3.582 | 448,699 | +0.03(+0.84%) |
Jul 08, 2009 | 3.686 | 3.686 | 3.537 | 3.552 | 631,796 | -0.12(-3.31%) |
Jul 07, 2009 | 3.739 | 3.764 | 3.674 | 3.674 | 452,165 | -0.07(-1.83%) |
Jul 06, 2009 | 3.624 | 3.743 | 3.587 | 3.743 | 477,504 | -0.01(-0.17%) |
Jul 02, 2009 | 3.768 | 3.768 | 3.718 | 3.749 | 318,150 | -0.06(-1.56%) |
Jul 01, 2009 | 3.830 | 3.858 | 3.793 | 3.808 | 604,956 | -0.02(-0.65%) |
Jun 30, 2009 | 3.867 | 3.867 | 3.793 | 3.833 | 404,839 | -0.01(-0.24%) |
Jun 29, 2009 | 3.780 | 3.842 | 3.743 | 3.842 | 427,877 | +0.07(+1.90%) |
Jun 26, 2009 | 3.696 | 3.777 | 3.693 | 3.771 | 320,289 | +0.06(+1.68%) |
Jun 25, 2009 | 3.610 | 3.708 | 3.605 | 3.708 | 389,936 | +0.16(+4.39%) |
Jun 24, 2009 | 3.512 | 3.568 | 3.499 | 3.552 | 484,577 | +0.06(+1.70%) |
Jun 23, 2009 | 3.512 | 3.546 | 3.343 | 3.493 | 838,623 | -0.01(-0.27%) |
Jun 22, 2009 | 3.627 | 3.643 | 3.502 | 3.502 | 620,641 | -0.16(-4.34%) |
Jun 19, 2009 | 3.749 | 3.764 | 3.637 | 3.662 | 499,464 | -0.11(-2.97%) |
Jun 18, 2009 | 3.808 | 3.821 | 3.771 | 3.774 | 527,064 | -0.03(-0.82%) |
Jun 17, 2009 | 3.793 | 3.811 | 3.752 | 3.805 | 596,385 | +0.01(+0.33%) |
Jun 16, 2009 | 3.758 | 3.855 | 3.736 | 3.793 | 621,555 | +0.08(+2.10%) |
Jun 15, 2009 | 3.730 | 3.743 | 3.699 | 3.715 | 536,190 | -0.04(-1.08%) |
Jun 12, 2009 | 3.693 | 3.774 | 3.683 | 3.755 | 410,130 | +0.06(+1.69%) |
Jun 11, 2009 | 3.718 | 3.736 | 3.674 | 3.693 | 412,044 | -0.02(-0.59%) |
Jun 10, 2009 | 3.799 | 3.799 | 3.699 | 3.715 | 406,616 | -0.04(-1.08%) |
Jun 09, 2009 | 3.739 | 3.768 | 3.724 | 3.755 | 403,307 | +0.02(+0.67%) |
Jun 08, 2009 | 3.696 | 3.743 | 3.668 | 3.730 | 383,533 | +0.02(+0.59%) |
Jun 05, 2009 | 3.730 | 3.743 | 3.643 | 3.708 | 489,156 | +0.09(+2.41%) |
Jun 04, 2009 | 3.643 | 3.665 | 3.568 | 3.621 | 521,857 | -0.02(-0.43%) |
Jun 03, 2009 | 3.705 | 3.705 | 3.624 | 3.637 | 488,524 | -0.10(-2.59%) |
Jun 02, 2009 | 3.793 | 3.817 | 3.696 | 3.733 | 621,616 | -0.03(-0.83%) |