Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.356 | 4.408 | 4.306 | 4.394 | 3,575,678 | -0.01(-0.32%) |
Aug 28, 2009 | 4.394 | 4.408 | 4.349 | 4.408 | 3,147,651 | +0.07(+1.57%) |
Aug 27, 2009 | 4.344 | 4.354 | 4.279 | 4.340 | 3,244,546 | -0.00(-0.04%) |
Aug 26, 2009 | 4.394 | 4.403 | 4.324 | 4.342 | 4,074,153 | -0.08(-1.86%) |
Aug 25, 2009 | 4.435 | 4.462 | 4.394 | 4.424 | 3,552,258 | -0.00(-0.08%) |
Aug 24, 2009 | 4.394 | 4.428 | 4.372 | 4.428 | 3,424,545 | +0.06(+1.43%) |
Aug 21, 2009 | 4.338 | 4.378 | 4.331 | 4.365 | 3,667,416 | +0.06(+1.29%) |
Aug 20, 2009 | 4.272 | 4.317 | 4.267 | 4.310 | 1,627,501 | +0.02(+0.50%) |
Aug 19, 2009 | 4.188 | 4.302 | 4.161 | 4.288 | 2,705,209 | +0.04(+0.93%) |
Aug 18, 2009 | 4.226 | 4.261 | 4.183 | 4.249 | 5,976,726 | +0.07(+1.63%) |
Aug 17, 2009 | 4.199 | 4.227 | 4.170 | 4.181 | 6,147,112 | -0.10(-2.34%) |
Aug 14, 2009 | 4.344 | 4.387 | 4.252 | 4.281 | 2,937,846 | -0.03(-0.66%) |
Aug 13, 2009 | 4.238 | 4.313 | 4.218 | 4.310 | 4,044,633 | +0.11(+2.64%) |
Aug 12, 2009 | 4.077 | 4.211 | 4.077 | 4.199 | 2,843,066 | +0.12(+2.94%) |
Aug 11, 2009 | 4.158 | 4.161 | 4.070 | 4.079 | 2,625,202 | -0.11(-2.52%) |
Aug 10, 2009 | 4.211 | 4.249 | 4.145 | 4.184 | 2,601,229 | -0.03(-0.59%) |
Aug 07, 2009 | 4.143 | 4.240 | 4.125 | 4.210 | 5,078,341 | +0.07(+1.60%) |
Aug 06, 2009 | 4.281 | 4.281 | 4.125 | 4.143 | 4,674,876 | +0.01(+0.35%) |
Aug 05, 2009 | 4.109 | 4.134 | 4.061 | 4.129 | 3,627,282 | +0.03(+0.83%) |
Aug 04, 2009 | 4.168 | 4.174 | 4.081 | 4.095 | 7,564,804 | -0.07(-1.72%) |
Aug 03, 2009 | 4.158 | 4.206 | 4.142 | 4.167 | 5,963,937 | +0.05(+1.13%) |
Jul 31, 2009 | 4.113 | 4.138 | 4.079 | 4.120 | 3,268,531 | +0.03(+0.66%) |
Jul 30, 2009 | 4.083 | 4.122 | 4.049 | 4.093 | 2,535,371 | +0.06(+1.55%) |
Jul 29, 2009 | 4.027 | 4.068 | 4.002 | 4.031 | 3,232,092 | -0.02(-0.53%) |
Jul 28, 2009 | 4.038 | 4.075 | 3.993 | 4.052 | 5,758,376 | -0.01(-0.31%) |
Jul 27, 2009 | 4.074 | 4.079 | 4.041 | 4.065 | 3,044,611 | +0.00(+0.04%) |
Jul 24, 2009 | 4.036 | 4.084 | 4.015 | 4.063 | 6,399,848 | +0.03(+0.80%) |
Jul 23, 2009 | 3.916 | 4.040 | 3.916 | 4.031 | 5,525,588 | +0.13(+3.20%) |
Jul 22, 2009 | 3.914 | 3.923 | 3.897 | 3.905 | 2,698,537 | -0.01(-0.36%) |
Jul 21, 2009 | 3.927 | 3.932 | 3.882 | 3.920 | 7,927,570 | +0.03(+0.74%) |
Jul 20, 2009 | 3.931 | 3.941 | 3.880 | 3.891 | 2,990,261 | +0.01(+0.28%) |
Jul 17, 2009 | 3.909 | 3.936 | 3.875 | 3.880 | 2,219,002 | -0.04(-1.09%) |
Jul 16, 2009 | 3.861 | 3.931 | 3.848 | 3.923 | 2,158,641 | +0.05(+1.34%) |
Jul 15, 2009 | 3.870 | 3.900 | 3.861 | 3.872 | 2,924,341 | +0.06(+1.64%) |
Jul 14, 2009 | 3.761 | 3.823 | 3.761 | 3.809 | 4,102,875 | +0.08(+2.01%) |
Jul 13, 2009 | 3.698 | 3.743 | 3.696 | 3.734 | 2,644,199 | +0.04(+1.21%) |
Jul 10, 2009 | 3.643 | 3.705 | 3.610 | 3.689 | 4,850,289 | +0.04(+1.08%) |
Jul 09, 2009 | 3.630 | 3.655 | 3.594 | 3.650 | 2,706,294 | +0.06(+1.59%) |
Jul 08, 2009 | 3.625 | 3.646 | 3.560 | 3.593 | 2,982,891 | -0.03(-0.74%) |
Jul 07, 2009 | 3.684 | 3.694 | 3.612 | 3.619 | 2,277,423 | -0.06(-1.70%) |
Jul 06, 2009 | 3.686 | 3.696 | 3.653 | 3.682 | 1,822,622 | -0.01(-0.24%) |
Jul 02, 2009 | 3.737 | 3.737 | 3.684 | 3.691 | 2,375,531 | -0.06(-1.71%) |
Jul 01, 2009 | 3.728 | 3.800 | 3.707 | 3.755 | 3,096,976 | +0.06(+1.65%) |
Jun 30, 2009 | 3.718 | 3.730 | 3.693 | 3.694 | 3,218,313 | -0.03(-0.77%) |
Jun 29, 2009 | 3.730 | 3.734 | 3.702 | 3.723 | 2,392,900 | +0.00(+0.05%) |
Jun 26, 2009 | 3.743 | 3.755 | 3.720 | 3.721 | 3,560,299 | -0.01(-0.34%) |
Jun 25, 2009 | 3.703 | 3.746 | 3.689 | 3.734 | 4,705,828 | +0.00(+0.00%) |
Jun 24, 2009 | 3.728 | 3.758 | 3.703 | 3.734 | 6,810,024 | +0.05(+1.26%) |
Jun 23, 2009 | 3.671 | 3.702 | 3.650 | 3.687 | 3,171,418 | +0.03(+0.88%) |
Jun 22, 2009 | 3.671 | 3.678 | 3.627 | 3.655 | 5,196,363 | -0.07(-1.97%) |
Jun 19, 2009 | 3.770 | 3.770 | 3.711 | 3.728 | 3,219,398 | -0.03(-0.76%) |
Jun 18, 2009 | 3.773 | 3.795 | 3.745 | 3.757 | 3,261,233 | -0.02(-0.47%) |
Jun 17, 2009 | 3.771 | 3.784 | 3.714 | 3.775 | 2,703,324 | -0.00(-0.05%) |
Jun 16, 2009 | 3.786 | 3.798 | 3.759 | 3.777 | 4,126,574 | -0.00(-0.09%) |
Jun 15, 2009 | 3.825 | 3.825 | 3.736 | 3.780 | 3,726,162 | -0.08(-2.08%) |
Jun 12, 2009 | 3.918 | 3.923 | 3.843 | 3.861 | 6,715,025 | -0.10(-2.53%) |
Jun 11, 2009 | 3.995 | 4.020 | 3.961 | 3.961 | 4,993,749 | -0.08(-1.86%) |
Jun 10, 2009 | 4.061 | 4.066 | 4.000 | 4.036 | 4,340,182 | -0.01(-0.35%) |
Jun 09, 2009 | 4.049 | 4.077 | 4.029 | 4.050 | 3,731,457 | +0.04(+0.94%) |
Jun 08, 2009 | 3.973 | 4.015 | 3.956 | 4.013 | 2,904,506 | +0.04(+0.90%) |
Jun 05, 2009 | 4.045 | 4.045 | 3.966 | 3.977 | 5,205,433 | -0.08(-2.03%) |
Jun 04, 2009 | 4.038 | 4.068 | 4.000 | 4.059 | 2,812,275 | +0.05(+1.20%) |
Jun 03, 2009 | 4.113 | 4.115 | 3.997 | 4.011 | 3,371,856 | -0.11(-2.69%) |
Jun 02, 2009 | 4.075 | 4.136 | 4.075 | 4.122 | 3,822,027 | +0.04(+1.05%) |