Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.595 | 3.619 | 3.551 | 3.591 | 689,684 | -0.01(-0.41%) |
Aug 28, 2009 | 3.627 | 3.627 | 3.576 | 3.606 | 507,842 | -0.01(-0.23%) |
Aug 27, 2009 | 3.619 | 3.647 | 3.455 | 3.614 | 701,883 | +0.01(+0.35%) |
Aug 26, 2009 | 3.684 | 3.710 | 3.561 | 3.602 | 1,311,382 | -0.08(-2.13%) |
Aug 25, 2009 | 3.710 | 3.731 | 3.616 | 3.680 | 562,727 | -0.00(-0.06%) |
Aug 24, 2009 | 3.678 | 3.739 | 3.655 | 3.682 | 549,644 | -0.03(-0.91%) |
Aug 21, 2009 | 3.737 | 3.748 | 3.693 | 3.716 | 529,520 | +0.02(+0.52%) |
Aug 20, 2009 | 3.678 | 3.729 | 3.678 | 3.697 | 409,293 | +0.01(+0.29%) |
Aug 19, 2009 | 3.674 | 3.737 | 3.648 | 3.686 | 1,155,591 | -0.03(-0.80%) |
Aug 18, 2009 | 3.712 | 3.765 | 3.680 | 3.716 | 395,394 | +0.00(+0.11%) |
Aug 17, 2009 | 3.682 | 3.750 | 3.652 | 3.712 | 1,435,311 | -0.03(-0.74%) |
Aug 14, 2009 | 3.741 | 3.811 | 3.676 | 3.739 | 824,627 | -0.02(-0.51%) |
Aug 13, 2009 | 3.769 | 3.788 | 3.714 | 3.758 | 297,841 | +0.02(+0.51%) |
Aug 12, 2009 | 3.718 | 3.798 | 3.688 | 3.739 | 473,336 | +0.00(+0.06%) |
Aug 11, 2009 | 3.714 | 3.756 | 3.682 | 3.737 | 332,904 | -0.00(-0.11%) |
Aug 10, 2009 | 3.674 | 3.756 | 3.674 | 3.741 | 483,212 | +0.04(+0.97%) |
Aug 07, 2009 | 3.686 | 3.813 | 3.655 | 3.705 | 837,880 | +0.04(+1.21%) |
Aug 06, 2009 | 3.691 | 3.760 | 3.646 | 3.661 | 584,278 | -0.03(-0.69%) |
Aug 05, 2009 | 3.773 | 3.796 | 3.680 | 3.686 | 423,826 | -0.10(-2.74%) |
Aug 04, 2009 | 3.629 | 3.798 | 3.600 | 3.790 | 1,504,153 | +0.11(+2.93%) |
Aug 03, 2009 | 3.773 | 3.773 | 3.627 | 3.682 | 1,604,874 | -0.06(-1.47%) |
Jul 31, 2009 | 3.661 | 3.771 | 3.612 | 3.737 | 511,974 | +0.05(+1.44%) |
Jul 30, 2009 | 3.743 | 3.798 | 3.663 | 3.684 | 1,172,924 | -0.01(-0.17%) |
Jul 29, 2009 | 3.718 | 3.796 | 3.680 | 3.691 | 987,469 | -0.07(-1.75%) |
Jul 28, 2009 | 3.693 | 3.811 | 3.646 | 3.756 | 928,234 | +0.03(+0.80%) |
Jul 27, 2009 | 3.758 | 3.813 | 3.638 | 3.727 | 814,128 | +0.04(+1.03%) |
Jul 24, 2009 | 3.610 | 3.735 | 3.589 | 3.688 | 1,062,337 | +0.03(+0.93%) |
Jul 23, 2009 | 3.644 | 3.737 | 3.574 | 3.655 | 1,348,306 | -0.01(-0.29%) |
Jul 22, 2009 | 4.031 | 4.057 | 3.635 | 3.665 | 1,088,039 | -0.43(-10.59%) |
Jul 21, 2009 | 4.283 | 4.283 | 4.070 | 4.099 | 867,653 | -0.18(-4.25%) |
Jul 20, 2009 | 4.285 | 4.317 | 4.207 | 4.281 | 428,312 | +0.03(+0.60%) |
Jul 17, 2009 | 4.321 | 4.326 | 4.201 | 4.256 | 532,307 | -0.05(-1.23%) |
Jul 16, 2009 | 4.209 | 4.355 | 4.190 | 4.309 | 817,902 | +0.09(+2.21%) |
Jul 15, 2009 | 4.413 | 4.413 | 4.205 | 4.216 | 1,081,219 | -0.16(-3.58%) |
Jul 14, 2009 | 4.315 | 4.438 | 4.315 | 4.372 | 567,738 | +0.01(+0.24%) |
Jul 13, 2009 | 4.305 | 4.377 | 4.249 | 4.362 | 633,018 | +0.07(+1.58%) |
Jul 10, 2009 | 4.101 | 4.315 | 4.101 | 4.294 | 425,068 | +0.19(+4.64%) |
Jul 09, 2009 | 4.277 | 4.277 | 4.101 | 4.103 | 382,316 | -0.15(-3.58%) |
Jul 08, 2009 | 4.245 | 4.321 | 4.141 | 4.256 | 611,808 | +0.04(+0.95%) |
Jul 07, 2009 | 4.279 | 4.309 | 4.203 | 4.216 | 469,808 | -0.07(-1.73%) |
Jul 06, 2009 | 4.247 | 4.436 | 4.165 | 4.290 | 620,502 | +0.04(+0.95%) |
Jul 02, 2009 | 4.413 | 4.413 | 4.230 | 4.249 | 684,182 | -0.22(-4.88%) |
Jul 01, 2009 | 4.438 | 4.548 | 4.438 | 4.468 | 396,362 | +0.07(+1.64%) |
Jun 30, 2009 | 4.468 | 4.542 | 4.341 | 4.396 | 483,575 | -0.08(-1.84%) |
Jun 29, 2009 | 4.438 | 4.531 | 4.383 | 4.478 | 443,034 | +0.04(+0.91%) |
Jun 26, 2009 | 4.434 | 4.493 | 4.362 | 4.438 | 3,269,474 | -0.03(-0.71%) |
Jun 25, 2009 | 4.404 | 4.496 | 4.228 | 4.470 | 440,025 | +0.21(+4.82%) |
Jun 24, 2009 | 4.307 | 4.459 | 4.245 | 4.264 | 654,082 | -0.02(-0.49%) |
Jun 23, 2009 | 4.385 | 4.393 | 4.254 | 4.285 | 515,450 | -0.10(-2.27%) |
Jun 22, 2009 | 4.516 | 4.516 | 4.351 | 4.385 | 533,572 | -0.18(-3.85%) |
Jun 19, 2009 | 4.616 | 4.700 | 4.552 | 4.561 | 609,337 | +0.02(+0.37%) |
Jun 18, 2009 | 4.402 | 4.652 | 4.389 | 4.544 | 505,362 | +0.11(+2.43%) |
Jun 17, 2009 | 4.360 | 4.489 | 4.279 | 4.436 | 480,383 | +0.08(+1.90%) |
Jun 16, 2009 | 4.504 | 4.597 | 4.307 | 4.353 | 968,337 | -0.15(-3.43%) |
Jun 15, 2009 | 4.451 | 4.512 | 4.406 | 4.508 | 598,569 | -0.00(-0.09%) |
Jun 12, 2009 | 4.548 | 4.558 | 4.478 | 4.512 | 663,887 | -0.06(-1.39%) |
Jun 11, 2009 | 4.607 | 4.698 | 4.573 | 4.576 | 332,154 | -0.03(-0.60%) |
Jun 10, 2009 | 4.703 | 4.703 | 4.584 | 4.603 | 556,105 | -0.09(-1.85%) |
Jun 09, 2009 | 4.662 | 4.730 | 4.645 | 4.690 | 323,175 | +0.07(+1.56%) |
Jun 08, 2009 | 4.658 | 4.758 | 4.584 | 4.618 | 555,827 | -0.12(-2.63%) |
Jun 05, 2009 | 4.764 | 4.768 | 4.684 | 4.743 | 352,094 | +0.03(+0.67%) |
Jun 04, 2009 | 4.717 | 4.751 | 4.662 | 4.711 | 525,411 | -0.00(-0.09%) |
Jun 03, 2009 | 4.542 | 4.722 | 4.527 | 4.715 | 836,680 | +0.09(+1.88%) |
Jun 02, 2009 | 4.662 | 4.724 | 4.595 | 4.628 | 1,187,400 | -0.06(-1.35%) |