Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.362 | 4.414 | 4.311 | 4.399 | 3,571,192 | -0.01(-0.32%) |
Aug 28, 2009 | 4.399 | 4.414 | 4.354 | 4.414 | 3,143,703 | +0.07(+1.57%) |
Aug 27, 2009 | 4.349 | 4.360 | 4.285 | 4.345 | 3,240,476 | -0.00(-0.04%) |
Aug 26, 2009 | 4.399 | 4.408 | 4.329 | 4.347 | 4,069,042 | -0.08(-1.86%) |
Aug 25, 2009 | 4.440 | 4.467 | 4.399 | 4.430 | 3,547,802 | -0.00(-0.08%) |
Aug 24, 2009 | 4.399 | 4.433 | 4.378 | 4.433 | 3,420,249 | +0.06(+1.43%) |
Aug 21, 2009 | 4.344 | 4.383 | 4.337 | 4.371 | 3,662,816 | +0.06(+1.29%) |
Aug 20, 2009 | 4.277 | 4.322 | 4.272 | 4.315 | 1,625,460 | +0.02(+0.50%) |
Aug 19, 2009 | 4.193 | 4.308 | 4.166 | 4.294 | 2,701,815 | +0.04(+0.93%) |
Aug 18, 2009 | 4.231 | 4.267 | 4.188 | 4.254 | 5,969,228 | +0.07(+1.63%) |
Aug 17, 2009 | 4.204 | 4.233 | 4.175 | 4.186 | 6,139,401 | -0.10(-2.34%) |
Aug 14, 2009 | 4.349 | 4.392 | 4.258 | 4.286 | 2,934,161 | -0.03(-0.66%) |
Aug 13, 2009 | 4.243 | 4.319 | 4.224 | 4.315 | 4,039,559 | +0.11(+2.64%) |
Aug 12, 2009 | 4.082 | 4.217 | 4.082 | 4.204 | 2,839,499 | +0.12(+2.94%) |
Aug 11, 2009 | 4.163 | 4.166 | 4.075 | 4.084 | 2,621,909 | -0.11(-2.52%) |
Aug 10, 2009 | 4.217 | 4.254 | 4.150 | 4.190 | 2,597,966 | -0.03(-0.59%) |
Aug 07, 2009 | 4.149 | 4.245 | 4.131 | 4.215 | 5,071,970 | +0.07(+1.60%) |
Aug 06, 2009 | 4.286 | 4.286 | 4.131 | 4.149 | 4,669,011 | +0.01(+0.35%) |
Aug 05, 2009 | 4.115 | 4.140 | 4.066 | 4.134 | 3,622,731 | +0.03(+0.83%) |
Aug 04, 2009 | 4.174 | 4.179 | 4.086 | 4.100 | 7,555,313 | -0.07(-1.72%) |
Aug 03, 2009 | 4.163 | 4.211 | 4.147 | 4.172 | 5,956,455 | +0.05(+1.13%) |
Jul 31, 2009 | 4.118 | 4.143 | 4.084 | 4.125 | 3,264,430 | +0.03(+0.66%) |
Jul 30, 2009 | 4.088 | 4.127 | 4.054 | 4.098 | 2,532,190 | +0.06(+1.55%) |
Jul 29, 2009 | 4.032 | 4.073 | 4.007 | 4.036 | 3,228,038 | -0.02(-0.53%) |
Jul 28, 2009 | 4.043 | 4.080 | 3.998 | 4.057 | 5,751,152 | -0.01(-0.31%) |
Jul 27, 2009 | 4.079 | 4.084 | 4.046 | 4.070 | 3,040,792 | +0.00(+0.04%) |
Jul 24, 2009 | 4.041 | 4.089 | 4.020 | 4.068 | 6,391,819 | +0.03(+0.80%) |
Jul 23, 2009 | 3.921 | 4.045 | 3.921 | 4.036 | 5,518,656 | +0.13(+3.21%) |
Jul 22, 2009 | 3.919 | 3.928 | 3.901 | 3.910 | 2,695,152 | -0.01(-0.37%) |
Jul 21, 2009 | 3.932 | 3.937 | 3.887 | 3.925 | 7,917,624 | +0.03(+0.74%) |
Jul 20, 2009 | 3.935 | 3.946 | 3.885 | 3.896 | 2,986,510 | +0.01(+0.28%) |
Jul 17, 2009 | 3.914 | 3.941 | 3.880 | 3.885 | 2,216,218 | -0.04(-1.09%) |
Jul 16, 2009 | 3.866 | 3.935 | 3.853 | 3.928 | 2,155,933 | +0.05(+1.34%) |
Jul 15, 2009 | 3.875 | 3.905 | 3.866 | 3.876 | 2,920,673 | +0.06(+1.64%) |
Jul 14, 2009 | 3.765 | 3.828 | 3.765 | 3.814 | 4,097,727 | +0.08(+2.01%) |
Jul 13, 2009 | 3.703 | 3.747 | 3.701 | 3.739 | 2,640,882 | +0.04(+1.21%) |
Jul 10, 2009 | 3.647 | 3.710 | 3.615 | 3.694 | 4,844,204 | +0.04(+1.08%) |
Jul 09, 2009 | 3.635 | 3.660 | 3.599 | 3.654 | 2,702,899 | +0.06(+1.59%) |
Jul 08, 2009 | 3.629 | 3.651 | 3.565 | 3.597 | 2,979,149 | -0.03(-0.74%) |
Jul 07, 2009 | 3.688 | 3.699 | 3.617 | 3.624 | 2,274,566 | -0.06(-1.70%) |
Jul 06, 2009 | 3.690 | 3.701 | 3.658 | 3.687 | 1,820,335 | -0.01(-0.24%) |
Jul 02, 2009 | 3.742 | 3.742 | 3.688 | 3.696 | 2,372,551 | -0.06(-1.71%) |
Jul 01, 2009 | 3.733 | 3.805 | 3.712 | 3.760 | 3,093,090 | +0.06(+1.65%) |
Jun 30, 2009 | 3.722 | 3.735 | 3.697 | 3.699 | 3,214,276 | -0.03(-0.77%) |
Jun 29, 2009 | 3.735 | 3.739 | 3.706 | 3.728 | 2,389,898 | +0.00(+0.05%) |
Jun 26, 2009 | 3.747 | 3.760 | 3.724 | 3.726 | 3,555,833 | -0.01(-0.34%) |
Jun 25, 2009 | 3.708 | 3.751 | 3.694 | 3.739 | 4,699,924 | +0.00(+0.00%) |
Jun 24, 2009 | 3.733 | 3.763 | 3.708 | 3.739 | 6,801,481 | +0.05(+1.26%) |
Jun 23, 2009 | 3.676 | 3.706 | 3.654 | 3.692 | 3,167,439 | +0.03(+0.88%) |
Jun 22, 2009 | 3.676 | 3.683 | 3.631 | 3.660 | 5,189,844 | -0.07(-1.97%) |
Jun 19, 2009 | 3.774 | 3.774 | 3.715 | 3.733 | 3,215,360 | -0.03(-0.76%) |
Jun 18, 2009 | 3.778 | 3.799 | 3.749 | 3.762 | 3,257,142 | -0.02(-0.47%) |
Jun 17, 2009 | 3.776 | 3.789 | 3.719 | 3.780 | 2,699,933 | -0.00(-0.05%) |
Jun 16, 2009 | 3.790 | 3.803 | 3.764 | 3.781 | 4,121,397 | -0.00(-0.09%) |
Jun 15, 2009 | 3.830 | 3.830 | 3.740 | 3.785 | 3,721,487 | -0.08(-2.08%) |
Jun 12, 2009 | 3.923 | 3.928 | 3.848 | 3.866 | 6,706,601 | -0.10(-2.53%) |
Jun 11, 2009 | 4.000 | 4.025 | 3.966 | 3.966 | 4,987,485 | -0.08(-1.86%) |
Jun 10, 2009 | 4.066 | 4.072 | 4.005 | 4.041 | 4,334,737 | -0.01(-0.35%) |
Jun 09, 2009 | 4.054 | 4.082 | 4.034 | 4.055 | 3,726,776 | +0.04(+0.94%) |
Jun 08, 2009 | 3.978 | 4.020 | 3.961 | 4.018 | 2,900,862 | +0.04(+0.90%) |
Jun 05, 2009 | 4.050 | 4.050 | 3.971 | 3.982 | 5,198,903 | -0.08(-2.03%) |
Jun 04, 2009 | 4.043 | 4.073 | 4.005 | 4.064 | 2,808,747 | +0.05(+1.20%) |
Jun 03, 2009 | 4.118 | 4.120 | 4.002 | 4.016 | 3,367,626 | -0.11(-2.69%) |
Jun 02, 2009 | 4.080 | 4.141 | 4.080 | 4.127 | 3,817,232 | +0.04(+1.05%) |