Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.105 | 4.149 | 3.977 | 4.126 | 12,275,655 | -0.03(-0.63%) |
Aug 28, 2009 | 4.115 | 4.170 | 4.089 | 4.152 | 9,525,351 | +0.09(+2.25%) |
Aug 27, 2009 | 3.998 | 4.097 | 3.883 | 4.061 | 6,673,183 | +0.02(+0.45%) |
Aug 26, 2009 | 4.035 | 4.071 | 3.969 | 4.042 | 6,527,664 | -0.00(-0.06%) |
Aug 25, 2009 | 4.089 | 4.162 | 4.037 | 4.045 | 6,523,835 | -0.03(-0.71%) |
Aug 24, 2009 | 4.066 | 4.155 | 4.040 | 4.074 | 6,169,229 | +0.01(+0.26%) |
Aug 21, 2009 | 4.001 | 4.100 | 3.964 | 4.063 | 8,997,654 | +0.10(+2.57%) |
Aug 20, 2009 | 3.896 | 4.008 | 3.883 | 3.961 | 10,051,516 | +0.01(+0.20%) |
Aug 19, 2009 | 3.938 | 4.019 | 3.878 | 3.954 | 7,136,545 | -0.04(-0.98%) |
Aug 18, 2009 | 3.922 | 4.040 | 3.922 | 3.993 | 6,239,690 | +0.10(+2.55%) |
Aug 17, 2009 | 3.995 | 4.003 | 3.852 | 3.894 | 7,137,311 | -0.23(-5.63%) |
Aug 14, 2009 | 4.283 | 4.283 | 4.055 | 4.126 | 6,429,631 | -0.16(-3.66%) |
Aug 13, 2009 | 4.139 | 4.303 | 4.011 | 4.283 | 16,892,428 | +0.19(+4.59%) |
Aug 12, 2009 | 3.907 | 4.136 | 3.891 | 4.095 | 9,600,408 | +0.20(+5.02%) |
Aug 11, 2009 | 4.024 | 4.063 | 3.899 | 3.899 | 6,694,628 | -0.16(-4.05%) |
Aug 10, 2009 | 3.993 | 4.136 | 3.922 | 4.063 | 8,656,068 | +0.02(+0.52%) |
Aug 07, 2009 | 3.891 | 4.110 | 3.794 | 4.042 | 12,342,287 | +0.25(+6.47%) |
Aug 06, 2009 | 3.888 | 3.938 | 3.758 | 3.797 | 12,443,384 | -0.07(-1.89%) |
Aug 05, 2009 | 3.943 | 3.943 | 3.810 | 3.870 | 8,903,449 | -0.05(-1.33%) |
Aug 04, 2009 | 3.789 | 3.948 | 3.742 | 3.922 | 10,781,407 | +0.09(+2.25%) |
Aug 03, 2009 | 3.703 | 3.847 | 3.606 | 3.836 | 15,659,349 | +0.19(+5.23%) |
Jul 31, 2009 | 3.588 | 3.721 | 3.541 | 3.645 | 12,073,460 | +0.06(+1.68%) |
Jul 30, 2009 | 4.178 | 4.186 | 3.551 | 3.585 | 31,638,838 | -0.33(-8.47%) |
Jul 29, 2009 | 3.995 | 4.066 | 3.854 | 3.917 | 16,020,848 | -0.15(-3.72%) |
Jul 28, 2009 | 4.082 | 4.165 | 3.990 | 4.068 | 6,721,434 | -0.07(-1.64%) |
Jul 27, 2009 | 4.074 | 4.136 | 3.980 | 4.136 | 7,182,499 | +0.05(+1.28%) |
Jul 24, 2009 | 3.917 | 4.110 | 3.831 | 4.084 | 9,798,007 | +0.03(+0.64%) |
Jul 23, 2009 | 3.860 | 4.113 | 3.810 | 4.058 | 10,252,944 | +0.20(+5.28%) |
Jul 22, 2009 | 3.852 | 3.909 | 3.789 | 3.854 | 4,562,395 | -0.01(-0.34%) |
Jul 21, 2009 | 3.930 | 4.003 | 3.760 | 3.867 | 4,831,222 | -0.05(-1.27%) |
Jul 20, 2009 | 3.860 | 3.988 | 3.831 | 3.917 | 8,502,124 | +0.08(+2.11%) |
Jul 17, 2009 | 3.794 | 3.875 | 3.732 | 3.836 | 5,728,077 | +0.03(+0.82%) |
Jul 16, 2009 | 3.755 | 3.847 | 3.653 | 3.805 | 8,819,202 | +0.05(+1.32%) |
Jul 15, 2009 | 3.669 | 3.815 | 3.622 | 3.755 | 13,230,717 | +0.17(+4.89%) |
Jul 14, 2009 | 3.562 | 3.669 | 3.525 | 3.580 | 11,077,806 | +0.07(+1.93%) |
Jul 13, 2009 | 3.186 | 3.557 | 3.183 | 3.512 | 24,228,870 | +0.38(+11.99%) |
Jul 10, 2009 | 3.188 | 3.204 | 3.068 | 3.136 | 6,337,724 | -0.07(-2.20%) |
Jul 09, 2009 | 3.162 | 3.269 | 3.144 | 3.207 | 7,193,987 | +0.07(+2.16%) |
Jul 08, 2009 | 3.168 | 3.186 | 3.037 | 3.139 | 14,902,651 | -0.02(-0.66%) |
Jul 07, 2009 | 3.303 | 3.332 | 3.149 | 3.160 | 9,930,505 | -0.17(-5.25%) |
Jul 06, 2009 | 3.447 | 3.460 | 3.293 | 3.335 | 7,673,433 | -0.16(-4.56%) |
Jul 02, 2009 | 3.562 | 3.583 | 3.473 | 3.494 | 8,825,329 | -0.14(-3.95%) |
Jul 01, 2009 | 3.632 | 3.745 | 3.617 | 3.638 | 8,514,378 | +0.08(+2.28%) |
Jun 30, 2009 | 3.653 | 3.695 | 3.512 | 3.557 | 11,276,171 | -0.10(-2.78%) |
Jun 29, 2009 | 3.575 | 3.690 | 3.538 | 3.659 | 9,889,913 | +0.09(+2.49%) |
Jun 26, 2009 | 3.489 | 3.588 | 3.460 | 3.570 | 10,471,988 | +0.06(+1.71%) |
Jun 25, 2009 | 3.403 | 3.544 | 3.350 | 3.510 | 10,027,773 | +0.07(+1.97%) |
Jun 24, 2009 | 3.343 | 3.510 | 3.316 | 3.442 | 8,463,064 | +0.14(+4.19%) |
Jun 23, 2009 | 3.327 | 3.395 | 3.196 | 3.303 | 7,913,156 | +0.01(+0.32%) |
Jun 22, 2009 | 3.418 | 3.450 | 3.288 | 3.293 | 11,302,977 | -0.19(-5.54%) |
Jun 19, 2009 | 3.567 | 3.617 | 3.460 | 3.486 | 8,049,484 | -0.03(-0.82%) |
Jun 18, 2009 | 3.583 | 3.622 | 3.481 | 3.515 | 5,852,151 | -0.05(-1.46%) |
Jun 17, 2009 | 3.669 | 3.669 | 3.476 | 3.567 | 7,619,821 | -0.10(-2.64%) |
Jun 16, 2009 | 3.805 | 3.831 | 3.648 | 3.664 | 7,436,008 | -0.09(-2.30%) |
Jun 15, 2009 | 3.839 | 3.852 | 3.648 | 3.750 | 8,300,695 | -0.15(-3.82%) |
Jun 12, 2009 | 4.045 | 4.048 | 3.860 | 3.899 | 7,799,804 | -0.15(-3.62%) |
Jun 11, 2009 | 3.993 | 4.089 | 3.967 | 4.045 | 13,423,721 | +0.06(+1.57%) |
Jun 10, 2009 | 4.050 | 4.063 | 3.867 | 3.982 | 8,634,623 | -0.01(-0.26%) |
Jun 09, 2009 | 3.995 | 4.079 | 3.946 | 3.993 | 8,273,889 | +0.01(+0.13%) |
Jun 08, 2009 | 3.938 | 4.024 | 3.826 | 3.988 | 8,029,571 | +0.04(+1.06%) |
Jun 05, 2009 | 4.048 | 4.100 | 3.927 | 3.946 | 10,203,928 | -0.06(-1.44%) |
Jun 04, 2009 | 3.930 | 4.014 | 3.810 | 4.003 | 9,470,207 | +0.09(+2.34%) |
Jun 03, 2009 | 3.985 | 3.985 | 3.880 | 3.912 | 12,733,656 | -0.04(-1.06%) |
Jun 02, 2009 | 3.901 | 4.040 | 3.901 | 3.954 | 12,601,157 | +0.01(+0.20%) |