Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.739 | 3.810 | 3.619 | 3.754 | 717,860 | -0.04(-0.99%) |
Aug 28, 2009 | 3.956 | 3.986 | 3.761 | 3.791 | 788,089 | -0.10(-2.69%) |
Aug 27, 2009 | 3.941 | 4.060 | 3.746 | 3.896 | 371,096 | -0.07(-1.88%) |
Aug 26, 2009 | 3.836 | 4.113 | 3.799 | 3.971 | 660,441 | +0.13(+3.51%) |
Aug 25, 2009 | 3.881 | 4.053 | 3.814 | 3.836 | 656,616 | -0.03(-0.77%) |
Aug 24, 2009 | 3.873 | 4.113 | 3.776 | 3.866 | 1,123,696 | +0.01(+0.39%) |
Aug 21, 2009 | 3.784 | 3.918 | 3.746 | 3.851 | 977,937 | +0.14(+3.83%) |
Aug 20, 2009 | 3.791 | 3.896 | 3.686 | 3.709 | 544,779 | -0.10(-2.75%) |
Aug 19, 2009 | 3.701 | 3.948 | 3.664 | 3.814 | 473,854 | +0.07(+2.00%) |
Aug 18, 2009 | 3.746 | 3.814 | 3.709 | 3.739 | 537,977 | +0.00(+0.00%) |
Aug 17, 2009 | 3.963 | 3.963 | 3.567 | 3.739 | 897,155 | -0.34(-8.26%) |
Aug 14, 2009 | 4.262 | 4.315 | 3.933 | 4.075 | 951,595 | -0.18(-4.22%) |
Aug 13, 2009 | 4.240 | 4.374 | 4.053 | 4.255 | 556,206 | +0.04(+1.07%) |
Aug 12, 2009 | 4.359 | 4.393 | 4.172 | 4.210 | 1,344,484 | -0.19(-4.25%) |
Aug 11, 2009 | 4.479 | 4.546 | 4.113 | 4.397 | 2,045,034 | -0.13(-2.81%) |
Aug 10, 2009 | 4.277 | 4.733 | 4.270 | 4.524 | 1,406,312 | +0.22(+5.22%) |
Aug 07, 2009 | 3.829 | 4.614 | 3.829 | 4.300 | 1,527,790 | +0.53(+14.09%) |
Aug 06, 2009 | 3.731 | 3.993 | 3.552 | 3.769 | 1,053,153 | +0.07(+2.02%) |
Aug 05, 2009 | 3.701 | 3.851 | 3.634 | 3.694 | 820,563 | -0.01(-0.40%) |
Aug 04, 2009 | 3.552 | 3.784 | 3.477 | 3.709 | 847,703 | +0.11(+3.12%) |
Aug 03, 2009 | 3.455 | 3.657 | 3.410 | 3.597 | 827,787 | +0.17(+5.02%) |
Jul 31, 2009 | 3.380 | 3.567 | 3.275 | 3.425 | 895,445 | +0.03(+0.88%) |
Jul 30, 2009 | 3.514 | 3.604 | 3.253 | 3.395 | 1,661,938 | -0.05(-1.52%) |
Jul 29, 2009 | 3.582 | 3.716 | 3.417 | 3.447 | 1,010,101 | -0.16(-4.55%) |
Jul 28, 2009 | 3.567 | 3.746 | 3.402 | 3.612 | 952,247 | +0.02(+0.62%) |
Jul 27, 2009 | 3.425 | 3.799 | 3.330 | 3.589 | 1,420,451 | +0.22(+6.43%) |
Jul 24, 2009 | 3.470 | 3.612 | 3.328 | 3.372 | 925,678 | -0.13(-3.63%) |
Jul 23, 2009 | 3.320 | 3.589 | 3.200 | 3.499 | 1,484,801 | +0.16(+4.70%) |
Jul 22, 2009 | 3.253 | 3.537 | 3.178 | 3.342 | 1,362,329 | +0.01(+0.45%) |
Jul 21, 2009 | 3.529 | 3.629 | 3.193 | 3.328 | 836,958 | -0.16(-4.71%) |
Jul 20, 2009 | 3.425 | 3.687 | 3.417 | 3.492 | 1,085,321 | +0.10(+3.09%) |
Jul 17, 2009 | 3.821 | 3.918 | 3.365 | 3.387 | 1,850,308 | -0.43(-11.35%) |
Jul 16, 2009 | 3.986 | 4.073 | 3.507 | 3.821 | 1,736,446 | -0.18(-4.49%) |
Jul 15, 2009 | 3.514 | 4.120 | 3.514 | 4.000 | 1,287,131 | +0.43(+11.92%) |
Jul 14, 2009 | 3.462 | 3.585 | 3.410 | 3.574 | 532,047 | +0.12(+3.46%) |
Jul 13, 2009 | 3.320 | 3.455 | 3.290 | 3.455 | 902,333 | +0.13(+3.82%) |
Jul 10, 2009 | 3.298 | 3.432 | 3.215 | 3.328 | 918,276 | +0.01(+0.45%) |
Jul 09, 2009 | 3.328 | 3.447 | 3.245 | 3.313 | 1,229,644 | +0.02(+0.68%) |
Jul 08, 2009 | 3.372 | 3.552 | 3.141 | 3.290 | 1,188,889 | -0.07(-2.22%) |
Jul 07, 2009 | 3.275 | 3.552 | 3.178 | 3.365 | 834,064 | +0.09(+2.74%) |
Jul 06, 2009 | 3.253 | 3.365 | 3.088 | 3.275 | 868,356 | +0.01(+0.46%) |
Jul 02, 2009 | 3.290 | 3.328 | 3.103 | 3.260 | 1,104,198 | -0.09(-2.68%) |
Jul 01, 2009 | 3.395 | 3.417 | 3.268 | 3.350 | 676,382 | +0.00(+0.00%) |
Jun 30, 2009 | 3.305 | 3.417 | 3.141 | 3.350 | 1,067,222 | +0.01(+0.45%) |
Jun 29, 2009 | 3.649 | 3.649 | 3.126 | 3.335 | 1,468,360 | -0.35(-9.53%) |
Jun 26, 2009 | 3.395 | 3.686 | 3.290 | 3.686 | 3,523,232 | +0.25(+7.41%) |
Jun 25, 2009 | 3.141 | 3.440 | 2.998 | 3.432 | 769,639 | +0.39(+12.78%) |
Jun 24, 2009 | 3.163 | 3.193 | 3.021 | 3.043 | 663,271 | -0.07(-2.40%) |
Jun 23, 2009 | 3.185 | 3.290 | 3.013 | 3.118 | 839,037 | +0.00(+0.00%) |
Jun 22, 2009 | 3.574 | 3.582 | 3.036 | 3.118 | 1,194,296 | -0.50(-13.84%) |
Jun 19, 2009 | 3.597 | 3.814 | 3.567 | 3.619 | 2,446,682 | +0.09(+2.54%) |
Jun 18, 2009 | 3.298 | 3.537 | 3.208 | 3.529 | 580,586 | +0.22(+6.55%) |
Jun 17, 2009 | 3.447 | 3.447 | 3.036 | 3.313 | 1,134,513 | -0.14(-4.11%) |
Jun 16, 2009 | 3.649 | 3.664 | 3.425 | 3.455 | 343,492 | -0.22(-6.10%) |
Jun 15, 2009 | 3.761 | 3.761 | 3.328 | 3.679 | 777,386 | -0.07(-1.80%) |
Jun 12, 2009 | 3.769 | 3.971 | 3.664 | 3.746 | 323,064 | -0.07(-1.96%) |
Jun 11, 2009 | 3.679 | 4.008 | 3.619 | 3.821 | 610,865 | +0.13(+3.65%) |
Jun 10, 2009 | 3.746 | 3.829 | 3.499 | 3.686 | 493,607 | -0.03(-0.80%) |
Jun 09, 2009 | 3.634 | 3.754 | 3.574 | 3.716 | 513,740 | +0.13(+3.54%) |
Jun 08, 2009 | 3.567 | 3.724 | 3.477 | 3.589 | 628,578 | -0.15(-4.00%) |
Jun 05, 2009 | 4.030 | 4.053 | 3.499 | 3.739 | 1,228,359 | -0.23(-5.84%) |
Jun 04, 2009 | 3.627 | 4.023 | 3.529 | 3.971 | 712,093 | +0.41(+11.55%) |
Jun 03, 2009 | 3.941 | 3.634 | 3.485 | 3.559 | 457,089 | -0.07(-2.06%) |
Jun 02, 2009 | 3.941 | 4.038 | 3.567 | 3.634 | 809,015 | -0.31(-7.95%) |