Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.491 | 4.553 | 4.318 | 4.420 | 6,665,797 | -0.17(-3.63%) |
Aug 28, 2009 | 4.620 | 4.666 | 4.441 | 4.587 | 4,551,430 | +0.02(+0.46%) |
Aug 27, 2009 | 4.478 | 4.595 | 4.374 | 4.566 | 4,428,012 | +0.07(+1.67%) |
Aug 26, 2009 | 4.491 | 4.520 | 4.412 | 4.491 | 2,923,347 | -0.03(-0.74%) |
Aug 25, 2009 | 4.416 | 4.595 | 4.399 | 4.524 | 3,947,352 | +0.12(+2.84%) |
Aug 24, 2009 | 4.445 | 4.507 | 4.341 | 4.399 | 4,323,041 | -0.03(-0.57%) |
Aug 21, 2009 | 4.324 | 4.495 | 4.287 | 4.424 | 5,917,512 | +0.15(+3.41%) |
Aug 20, 2009 | 3.999 | 4.278 | 3.982 | 4.278 | 8,779,807 | +0.21(+5.23%) |
Aug 19, 2009 | 4.045 | 4.141 | 3.982 | 4.066 | 8,515,295 | -0.05(-1.31%) |
Aug 18, 2009 | 4.057 | 4.182 | 4.012 | 4.120 | 5,076,439 | +0.01(+0.30%) |
Aug 17, 2009 | 4.137 | 4.191 | 4.016 | 4.108 | 6,374,834 | -0.21(-4.92%) |
Aug 14, 2009 | 4.395 | 4.445 | 4.228 | 4.320 | 5,757,650 | -0.12(-2.72%) |
Aug 13, 2009 | 4.466 | 4.565 | 4.362 | 4.441 | 4,954,993 | -0.01(-0.28%) |
Aug 12, 2009 | 4.278 | 4.541 | 4.278 | 4.453 | 11,937,751 | +0.18(+4.29%) |
Aug 11, 2009 | 4.441 | 4.462 | 4.157 | 4.270 | 11,069,908 | -0.20(-4.56%) |
Aug 10, 2009 | 4.462 | 4.482 | 4.324 | 4.474 | 6,798,615 | -0.01(-0.19%) |
Aug 07, 2009 | 4.178 | 4.582 | 4.178 | 4.482 | 9,492,702 | +0.32(+7.71%) |
Aug 06, 2009 | 4.120 | 4.320 | 4.024 | 4.162 | 12,829,915 | +0.05(+1.11%) |
Aug 05, 2009 | 3.803 | 4.132 | 3.791 | 4.116 | 9,629,828 | +0.27(+7.16%) |
Aug 04, 2009 | 3.520 | 3.853 | 3.520 | 3.841 | 13,952,915 | +0.34(+9.63%) |
Aug 03, 2009 | 3.458 | 3.503 | 3.333 | 3.503 | 8,412,114 | +0.10(+2.81%) |
Jul 31, 2009 | 3.366 | 3.462 | 3.303 | 3.408 | 6,340,329 | +0.00(+0.00%) |
Jul 30, 2009 | 3.474 | 3.478 | 3.291 | 3.408 | 10,677,985 | +0.07(+2.25%) |
Jul 29, 2009 | 3.487 | 3.578 | 3.278 | 3.333 | 6,552,635 | -0.00(-0.12%) |
Jul 28, 2009 | 3.333 | 3.358 | 3.278 | 3.337 | 6,929,860 | +0.01(+0.25%) |
Jul 27, 2009 | 3.228 | 3.412 | 3.203 | 3.328 | 7,802,796 | +0.09(+2.70%) |
Jul 24, 2009 | 3.174 | 3.270 | 3.108 | 3.241 | 1,478 | +0.03(+0.91%) |
Jul 23, 2009 | 3.187 | 3.293 | 3.124 | 3.212 | 7,105,104 | +0.05(+1.45%) |
Jul 22, 2009 | 3.087 | 3.203 | 3.087 | 3.166 | 3,844,027 | +0.02(+0.80%) |
Jul 21, 2009 | 3.224 | 3.258 | 3.070 | 3.141 | 3,382,381 | -0.08(-2.58%) |
Jul 20, 2009 | 3.054 | 3.224 | 3.049 | 3.224 | 4,373,219 | +0.21(+6.91%) |
Jul 17, 2009 | 3.058 | 3.087 | 2.995 | 3.016 | 4,568,003 | -0.06(-1.90%) |
Jul 16, 2009 | 2.941 | 3.108 | 2.908 | 3.074 | 6,550,424 | +0.06(+2.07%) |
Jul 15, 2009 | 2.999 | 3.045 | 2.958 | 3.012 | 8,044,551 | +0.07(+2.41%) |
Jul 14, 2009 | 2.862 | 2.966 | 2.799 | 2.941 | 5,069,639 | +0.05(+1.88%) |
Jul 13, 2009 | 2.762 | 2.904 | 2.733 | 2.887 | 7,693,081 | +0.13(+4.84%) |
Jul 10, 2009 | 2.879 | 2.889 | 2.658 | 2.754 | 11,940,190 | -0.12(-4.06%) |
Jul 09, 2009 | 2.987 | 2.987 | 2.866 | 2.870 | 7,262,572 | -0.08(-2.68%) |
Jul 08, 2009 | 3.095 | 3.112 | 2.866 | 2.949 | 12,293,868 | -0.14(-4.45%) |
Jul 07, 2009 | 3.228 | 3.237 | 3.070 | 3.087 | 9,888,187 | -0.16(-5.00%) |
Jul 06, 2009 | 3.037 | 3.270 | 3.030 | 3.249 | 10,094,345 | +0.20(+6.56%) |
Jul 02, 2009 | 3.179 | 3.208 | 3.049 | 3.049 | 10,534,358 | -0.18(-5.67%) |
Jul 01, 2009 | 3.137 | 3.274 | 3.120 | 3.233 | 5,953,774 | +0.13(+4.16%) |
Jun 30, 2009 | 3.012 | 3.133 | 2.999 | 3.104 | 4,493,700 | +0.03(+0.95%) |
Jun 29, 2009 | 3.083 | 3.095 | 2.991 | 3.074 | 4,065,951 | +0.04(+1.37%) |
Jun 26, 2009 | 2.924 | 3.079 | 2.912 | 3.033 | 12,614,268 | +0.05(+1.82%) |
Jun 25, 2009 | 2.887 | 2.995 | 2.883 | 2.979 | 8,831,627 | +0.08(+2.88%) |
Jun 24, 2009 | 2.845 | 2.999 | 2.816 | 2.895 | 7,101,347 | +0.09(+3.12%) |
Jun 23, 2009 | 2.845 | 2.904 | 2.737 | 2.808 | 6,177,160 | +0.00(+0.00%) |
Jun 22, 2009 | 2.933 | 3.012 | 2.787 | 2.808 | 10,617,233 | -0.18(-6.13%) |
Jun 19, 2009 | 2.862 | 2.999 | 2.862 | 2.991 | 9,018,530 | +0.14(+4.97%) |
Jun 18, 2009 | 2.858 | 2.899 | 2.783 | 2.849 | 4,370,057 | +0.05(+1.63%) |
Jun 17, 2009 | 2.866 | 2.891 | 2.770 | 2.804 | 6,363,696 | -0.05(-1.75%) |
Jun 16, 2009 | 2.899 | 2.970 | 2.770 | 2.854 | 4,568,802 | +0.00(+0.15%) |
Jun 15, 2009 | 2.841 | 2.891 | 2.791 | 2.849 | 9,346,405 | -0.08(-2.84%) |
Jun 12, 2009 | 2.841 | 2.945 | 2.770 | 2.933 | 8,305,981 | +0.10(+3.38%) |
Jun 11, 2009 | 2.912 | 3.016 | 2.829 | 2.837 | 10,762,730 | -0.07(-2.58%) |
Jun 10, 2009 | 2.995 | 3.016 | 2.854 | 2.912 | 7,264,385 | -0.01(-0.29%) |
Jun 09, 2009 | 3.020 | 3.095 | 2.920 | 2.920 | 6,516,094 | -0.07(-2.50%) |
Jun 08, 2009 | 2.991 | 3.041 | 2.912 | 2.995 | 10,355,400 | -0.06(-2.04%) |
Jun 05, 2009 | 3.104 | 3.145 | 2.966 | 3.058 | 13,682,779 | -0.01(-0.41%) |
Jun 04, 2009 | 3.012 | 3.124 | 2.916 | 3.070 | 6,727,483 | +0.11(+3.66%) |
Jun 03, 2009 | 2.908 | 2.987 | 2.887 | 2.962 | 7,714,119 | -0.02(-0.56%) |
Jun 02, 2009 | 3.083 | 3.083 | 2.854 | 2.979 | 14,533,671 | -0.11(-3.51%) |