Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.118 | 4.190 | 4.033 | 4.105 | 6,913,053 | -0.08(-2.03%) |
Aug 28, 2009 | 4.307 | 4.333 | 4.105 | 4.190 | 8,349,800 | -0.07(-1.53%) |
Aug 27, 2009 | 4.196 | 4.268 | 4.020 | 4.255 | 8,115,343 | +0.08(+1.87%) |
Aug 26, 2009 | 4.287 | 4.307 | 4.105 | 4.177 | 10,454,603 | -0.10(-2.44%) |
Aug 25, 2009 | 4.235 | 4.314 | 4.150 | 4.281 | 7,055,453 | +0.08(+1.86%) |
Aug 24, 2009 | 4.229 | 4.294 | 4.163 | 4.203 | 9,843,537 | -0.02(-0.46%) |
Aug 21, 2009 | 4.020 | 4.385 | 4.020 | 4.222 | 12,174,890 | +0.24(+6.07%) |
Aug 20, 2009 | 3.850 | 4.033 | 3.850 | 3.981 | 12,290,835 | +0.13(+3.39%) |
Aug 19, 2009 | 3.857 | 3.909 | 3.785 | 3.850 | 6,892,652 | -0.01(-0.34%) |
Aug 18, 2009 | 3.857 | 3.902 | 3.831 | 3.863 | 8,267,312 | -0.03(-0.75%) |
Aug 17, 2009 | 4.085 | 4.013 | 3.831 | 3.893 | 7,756,137 | -0.19(-4.71%) |
Aug 14, 2009 | 4.170 | 4.216 | 4.020 | 4.085 | 9,637,709 | -0.09(-2.19%) |
Aug 13, 2009 | 4.020 | 4.353 | 4.020 | 4.177 | 24,314,810 | +0.27(+6.84%) |
Aug 12, 2009 | 3.889 | 3.987 | 3.863 | 3.909 | 14,582,282 | -0.01(-0.33%) |
Aug 11, 2009 | 3.791 | 3.968 | 3.759 | 3.922 | 16,491,965 | +0.09(+2.38%) |
Aug 10, 2009 | 3.883 | 3.968 | 3.772 | 3.831 | 10,176,283 | -0.12(-3.14%) |
Aug 07, 2009 | 3.681 | 3.994 | 3.628 | 3.955 | 20,305,730 | +0.37(+10.38%) |
Aug 06, 2009 | 3.739 | 3.769 | 3.550 | 3.583 | 11,025,739 | -0.13(-3.51%) |
Aug 05, 2009 | 3.765 | 3.765 | 3.609 | 3.713 | 9,573,358 | -0.05(-1.39%) |
Aug 04, 2009 | 3.654 | 3.778 | 3.557 | 3.765 | 18,283,228 | +0.07(+1.77%) |
Aug 03, 2009 | 3.465 | 3.778 | 3.393 | 3.700 | 18,347,558 | +0.30(+8.83%) |
Jul 31, 2009 | 3.393 | 3.478 | 3.322 | 3.400 | 15,588,794 | +0.00(+0.00%) |
Jul 30, 2009 | 3.413 | 3.550 | 3.309 | 3.400 | 20,187,906 | +0.03(+0.77%) |
Jul 29, 2009 | 3.387 | 3.426 | 3.282 | 3.374 | 24,726,586 | -0.16(-4.44%) |
Jul 28, 2009 | 3.576 | 3.648 | 3.452 | 3.530 | 30,851,292 | -0.46(-11.46%) |
Jul 27, 2009 | 4.059 | 4.111 | 3.922 | 3.987 | 17,088,408 | -0.12(-3.02%) |
Jul 24, 2009 | 4.072 | 4.124 | 3.915 | 4.111 | 318 | +0.02(+0.48%) |
Jul 23, 2009 | 3.778 | 4.137 | 3.700 | 4.092 | 20,953,300 | +0.31(+8.29%) |
Jul 22, 2009 | 3.654 | 3.837 | 3.654 | 3.778 | 6,538,070 | +0.04(+1.05%) |
Jul 21, 2009 | 3.596 | 3.739 | 3.570 | 3.739 | 13,183,145 | +0.18(+4.95%) |
Jul 20, 2009 | 3.524 | 3.602 | 3.433 | 3.563 | 11,514,142 | +0.01(+0.37%) |
Jul 17, 2009 | 3.563 | 3.576 | 3.426 | 3.550 | 5,866,248 | +0.01(+0.18%) |
Jul 16, 2009 | 3.406 | 3.589 | 3.400 | 3.543 | 7,526,928 | +0.14(+4.02%) |
Jul 15, 2009 | 3.374 | 3.540 | 3.113 | 3.406 | 15,192,891 | +0.08(+2.55%) |
Jul 14, 2009 | 3.119 | 3.354 | 3.119 | 3.322 | 9,524,846 | +0.18(+5.82%) |
Jul 13, 2009 | 3.119 | 3.172 | 3.113 | 3.139 | 5,752,021 | +0.01(+0.21%) |
Jul 10, 2009 | 3.100 | 3.191 | 3.015 | 3.132 | 6,677,934 | +0.01(+0.21%) |
Jul 09, 2009 | 3.106 | 3.230 | 2.982 | 3.126 | 10,251,878 | +0.05(+1.70%) |
Jul 08, 2009 | 3.178 | 3.185 | 3.061 | 3.074 | 12,983,439 | -0.09(-2.89%) |
Jul 07, 2009 | 3.132 | 3.198 | 3.074 | 3.165 | 16,550,439 | +0.00(+0.00%) |
Jul 06, 2009 | 3.145 | 3.276 | 3.113 | 3.165 | 9,800,008 | -0.01(-0.21%) |
Jul 02, 2009 | 3.230 | 3.302 | 3.165 | 3.172 | 6,256,948 | -0.14(-4.33%) |
Jul 01, 2009 | 3.322 | 3.335 | 3.269 | 3.315 | 12,958,565 | +0.02(+0.59%) |
Jun 30, 2009 | 3.289 | 3.309 | 3.139 | 3.296 | 15,139,180 | +0.02(+0.60%) |
Jun 29, 2009 | 3.315 | 3.400 | 3.224 | 3.276 | 11,508,660 | -0.05(-1.57%) |
Jun 26, 2009 | 3.420 | 3.426 | 3.289 | 3.328 | 18,120,554 | -0.09(-2.67%) |
Jun 25, 2009 | 3.296 | 3.446 | 3.289 | 3.420 | 11,973,874 | +0.14(+4.38%) |
Jun 24, 2009 | 3.322 | 3.367 | 3.263 | 3.276 | 6,447,753 | -0.03(-0.79%) |
Jun 23, 2009 | 3.348 | 3.361 | 3.217 | 3.302 | 11,918,946 | -0.03(-0.78%) |
Jun 22, 2009 | 3.550 | 3.589 | 3.276 | 3.328 | 15,050,193 | -0.30(-8.27%) |
Jun 19, 2009 | 3.543 | 3.713 | 3.517 | 3.628 | 13,307,582 | +0.13(+3.73%) |
Jun 18, 2009 | 3.504 | 3.570 | 3.406 | 3.498 | 5,567,417 | -0.04(-1.11%) |
Jun 17, 2009 | 3.589 | 3.968 | 3.472 | 3.537 | 12,500,250 | -0.05(-1.45%) |
Jun 16, 2009 | 3.700 | 3.720 | 3.563 | 3.589 | 12,690,688 | -0.19(-5.09%) |
Jun 15, 2009 | 3.844 | 3.844 | 3.615 | 3.782 | 8,876,518 | -0.13(-3.42%) |
Jun 12, 2009 | 3.863 | 3.915 | 3.805 | 3.915 | 4,545,425 | +0.02(+0.50%) |
Jun 11, 2009 | 3.791 | 3.929 | 3.713 | 3.896 | 9,293,490 | +0.11(+2.93%) |
Jun 10, 2009 | 3.850 | 3.863 | 3.739 | 3.785 | 6,831,337 | -0.03(-0.85%) |
Jun 09, 2009 | 3.759 | 3.870 | 3.707 | 3.818 | 10,366,634 | +0.07(+1.92%) |
Jun 08, 2009 | 3.576 | 3.778 | 3.576 | 3.746 | 8,275,630 | +0.03(+0.70%) |
Jun 05, 2009 | 3.570 | 3.870 | 3.550 | 3.720 | 16,413,257 | +0.20(+5.56%) |
Jun 04, 2009 | 3.478 | 3.530 | 3.406 | 3.524 | 7,351,550 | +0.05(+1.31%) |
Jun 03, 2009 | 3.504 | 3.504 | 3.426 | 3.478 | 7,255,488 | -0.07(-2.02%) |
Jun 02, 2009 | 3.602 | 3.622 | 3.504 | 3.550 | 7,170,594 | -0.05(-1.45%) |