Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.383 | 3.390 | 3.235 | 3.235 | 71,573 | -0.15(-4.49%) |
Aug 28, 2009 | 3.483 | 3.483 | 3.335 | 3.387 | 73,373 | -0.11(-3.08%) |
Aug 27, 2009 | 3.364 | 3.542 | 3.361 | 3.494 | 107,146 | -0.21(-5.70%) |
Aug 26, 2009 | 3.728 | 3.783 | 3.524 | 3.705 | 136,853 | -0.09(-2.44%) |
Aug 25, 2009 | 3.828 | 3.894 | 3.642 | 3.798 | 55,590 | +0.04(+1.18%) |
Aug 24, 2009 | 3.916 | 3.920 | 3.713 | 3.753 | 29,633 | -0.17(-4.34%) |
Aug 21, 2009 | 3.972 | 3.972 | 3.653 | 3.924 | 99,077 | +0.02(+0.47%) |
Aug 20, 2009 | 3.905 | 3.983 | 3.765 | 3.905 | 51,399 | +0.01(+0.19%) |
Aug 19, 2009 | 3.739 | 3.924 | 3.605 | 3.898 | 32,580 | +0.13(+3.34%) |
Aug 18, 2009 | 3.728 | 3.891 | 3.665 | 3.772 | 73,945 | +0.04(+1.09%) |
Aug 17, 2009 | 3.772 | 3.920 | 3.639 | 3.731 | 39,651 | -0.10(-2.71%) |
Aug 14, 2009 | 3.998 | 4.020 | 3.835 | 3.835 | 57,121 | -0.15(-3.81%) |
Aug 13, 2009 | 3.902 | 3.987 | 3.791 | 3.987 | 34,148 | +0.08(+1.99%) |
Aug 12, 2009 | 3.531 | 3.965 | 3.531 | 3.909 | 137,495 | +0.04(+1.15%) |
Aug 11, 2009 | 3.868 | 3.887 | 3.657 | 3.865 | 81,140 | -0.03(-0.67%) |
Aug 10, 2009 | 3.794 | 3.913 | 3.716 | 3.891 | 34,747 | +0.08(+2.04%) |
Aug 07, 2009 | 3.616 | 3.824 | 3.546 | 3.813 | 112,258 | +0.25(+6.96%) |
Aug 06, 2009 | 3.735 | 3.791 | 3.546 | 3.564 | 64,003 | -0.13(-3.61%) |
Aug 05, 2009 | 3.846 | 3.846 | 3.687 | 3.698 | 55,493 | -0.18(-4.59%) |
Aug 04, 2009 | 3.916 | 3.916 | 3.761 | 3.876 | 45,899 | -0.07(-1.69%) |
Aug 03, 2009 | 4.113 | 4.113 | 3.791 | 3.942 | 88,387 | -0.11(-2.83%) |
Jul 31, 2009 | 3.557 | 4.083 | 3.557 | 4.057 | 471,086 | -0.08(-1.97%) |
Jul 30, 2009 | 3.757 | 4.209 | 3.753 | 4.139 | 168,953 | +0.07(+1.64%) |
Jul 29, 2009 | 4.083 | 4.202 | 3.942 | 4.072 | 278,814 | -0.06(-1.35%) |
Jul 28, 2009 | 4.102 | 4.131 | 4.072 | 4.128 | 65,684 | +0.03(+0.63%) |
Jul 27, 2009 | 4.128 | 4.131 | 4.076 | 4.102 | 82,646 | +0.00(+0.09%) |
Jul 24, 2009 | 4.042 | 4.120 | 3.976 | 4.098 | 54,732 | -0.04(-0.98%) |
Jul 23, 2009 | 3.954 | 4.168 | 3.857 | 4.139 | 143,851 | +0.17(+4.39%) |
Jul 22, 2009 | 4.017 | 4.020 | 3.898 | 3.965 | 50,954 | -0.04(-1.02%) |
Jul 21, 2009 | 4.143 | 4.143 | 3.924 | 4.005 | 80,250 | -0.13(-3.14%) |
Jul 20, 2009 | 4.117 | 4.146 | 4.072 | 4.135 | 140,453 | +0.04(+1.00%) |
Jul 17, 2009 | 4.028 | 4.135 | 3.879 | 4.094 | 123,302 | +0.09(+2.13%) |
Jul 16, 2009 | 3.972 | 4.031 | 3.876 | 4.009 | 114,749 | +0.01(+0.37%) |
Jul 15, 2009 | 3.894 | 4.002 | 3.857 | 3.994 | 162,305 | +0.10(+2.57%) |
Jul 14, 2009 | 3.935 | 3.968 | 3.842 | 3.894 | 64,351 | -0.05(-1.31%) |
Jul 13, 2009 | 3.898 | 3.976 | 3.798 | 3.946 | 97,433 | +0.01(+0.28%) |
Jul 10, 2009 | 3.720 | 3.979 | 3.686 | 3.935 | 39,216 | +0.21(+5.78%) |
Jul 09, 2009 | 3.791 | 3.824 | 3.683 | 3.720 | 51,820 | -0.05(-1.28%) |
Jul 08, 2009 | 3.772 | 3.828 | 3.646 | 3.768 | 108,067 | +0.02(+0.59%) |
Jul 07, 2009 | 3.809 | 3.876 | 3.652 | 3.746 | 81,551 | -0.04(-1.17%) |
Jul 06, 2009 | 3.661 | 3.850 | 3.646 | 3.791 | 120,333 | +0.13(+3.44%) |
Jul 02, 2009 | 3.853 | 3.853 | 3.524 | 3.665 | 114,390 | -0.18(-4.63%) |
Jul 01, 2009 | 3.894 | 3.983 | 3.802 | 3.842 | 127,118 | -0.01(-0.19%) |
Jun 30, 2009 | 3.924 | 3.968 | 3.850 | 3.850 | 119,429 | -0.06(-1.42%) |
Jun 29, 2009 | 3.905 | 3.946 | 3.783 | 3.905 | 211,991 | -0.06(-1.40%) |
Jun 26, 2009 | 3.794 | 3.965 | 3.611 | 3.961 | 4,219,755 | +0.22(+5.84%) |
Jun 25, 2009 | 3.687 | 3.835 | 3.665 | 3.742 | 107,500 | +0.13(+3.59%) |
Jun 24, 2009 | 3.868 | 3.916 | 3.557 | 3.613 | 119,135 | -0.21(-5.61%) |
Jun 23, 2009 | 3.920 | 4.031 | 3.735 | 3.828 | 174,742 | -0.10(-2.55%) |
Jun 22, 2009 | 3.787 | 4.072 | 3.690 | 3.928 | 184,045 | +0.03(+0.66%) |
Jun 19, 2009 | 3.809 | 3.902 | 3.761 | 3.902 | 103,870 | +0.05(+1.25%) |
Jun 18, 2009 | 3.646 | 3.946 | 3.557 | 3.853 | 272,788 | +0.15(+4.00%) |
Jun 17, 2009 | 3.383 | 3.705 | 3.342 | 3.705 | 110,412 | +0.24(+7.07%) |
Jun 16, 2009 | 3.509 | 3.533 | 3.337 | 3.461 | 126,297 | -0.04(-1.16%) |
Jun 15, 2009 | 3.709 | 3.720 | 3.494 | 3.502 | 61,404 | -0.21(-5.59%) |
Jun 12, 2009 | 3.813 | 3.816 | 3.668 | 3.709 | 52,954 | -0.16(-4.21%) |
Jun 11, 2009 | 3.698 | 3.879 | 3.698 | 3.872 | 140,777 | +0.02(+0.58%) |
Jun 10, 2009 | 3.868 | 3.920 | 3.705 | 3.850 | 52,130 | -0.08(-2.07%) |
Jun 09, 2009 | 3.976 | 3.976 | 3.746 | 3.931 | 142,107 | -0.04(-1.12%) |
Jun 08, 2009 | 3.809 | 4.005 | 3.713 | 3.976 | 116,185 | +0.01(+0.37%) |
Jun 05, 2009 | 3.891 | 4.057 | 3.853 | 3.961 | 101,268 | +0.03(+0.66%) |
Jun 04, 2009 | 3.576 | 3.939 | 3.464 | 3.935 | 191,099 | +0.29(+7.93%) |
Jun 03, 2009 | 3.535 | 3.646 | 3.409 | 3.646 | 87,164 | +0.03(+0.72%) |
Jun 02, 2009 | 3.472 | 3.642 | 3.427 | 3.620 | 69,676 | +0.08(+2.30%) |