Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.830 | 3.913 | 3.753 | 3.896 | 1,136,420 | +0.03(+0.85%) |
Aug 28, 2009 | 3.996 | 3.996 | 3.825 | 3.863 | 972,554 | -0.13(-3.31%) |
Aug 27, 2009 | 3.974 | 4.001 | 3.880 | 3.996 | 952,821 | -0.02(-0.55%) |
Aug 26, 2009 | 3.985 | 4.100 | 3.946 | 4.018 | 1,263,313 | +0.03(+0.83%) |
Aug 25, 2009 | 3.913 | 4.056 | 3.913 | 3.985 | 1,424,649 | -0.06(-1.50%) |
Aug 24, 2009 | 4.199 | 4.276 | 4.018 | 4.045 | 1,171,116 | -0.13(-3.03%) |
Aug 21, 2009 | 4.062 | 4.183 | 4.029 | 4.172 | 2,147,520 | +0.17(+4.12%) |
Aug 20, 2009 | 3.869 | 4.029 | 3.869 | 4.007 | 1,317,159 | +0.14(+3.56%) |
Aug 19, 2009 | 3.770 | 3.918 | 3.759 | 3.869 | 1,035,613 | +0.01(+0.29%) |
Aug 18, 2009 | 3.902 | 3.919 | 3.830 | 3.858 | 874,527 | +0.04(+1.01%) |
Aug 17, 2009 | 3.940 | 3.940 | 3.742 | 3.819 | 1,222,522 | -0.19(-4.80%) |
Aug 14, 2009 | 4.139 | 4.155 | 3.913 | 4.012 | 1,311,686 | -0.12(-2.93%) |
Aug 13, 2009 | 4.227 | 4.238 | 4.034 | 4.133 | 1,176,493 | -0.04(-1.05%) |
Aug 12, 2009 | 4.199 | 4.287 | 4.133 | 4.177 | 1,629,809 | -0.01(-0.13%) |
Aug 11, 2009 | 4.298 | 4.315 | 4.056 | 4.183 | 1,436,062 | -0.13(-2.94%) |
Aug 10, 2009 | 4.282 | 4.441 | 4.199 | 4.309 | 2,045,865 | +0.02(+0.51%) |
Aug 07, 2009 | 4.139 | 4.359 | 4.095 | 4.287 | 1,926,702 | +0.22(+5.41%) |
Aug 06, 2009 | 4.194 | 4.205 | 3.962 | 4.067 | 2,049,828 | -0.09(-2.12%) |
Aug 05, 2009 | 4.177 | 4.265 | 4.106 | 4.155 | 1,489,445 | +0.01(+0.13%) |
Aug 04, 2009 | 4.078 | 4.216 | 4.007 | 4.150 | 2,407,928 | +0.07(+1.62%) |
Aug 03, 2009 | 4.254 | 4.320 | 4.067 | 4.084 | 2,833,431 | -0.19(-4.38%) |
Jul 31, 2009 | 3.957 | 4.287 | 3.935 | 4.271 | 7,200,859 | +0.31(+7.78%) |
Jul 30, 2009 | 3.742 | 4.067 | 3.742 | 3.962 | 2,943,918 | +0.23(+6.19%) |
Jul 29, 2009 | 3.803 | 3.896 | 3.652 | 3.731 | 1,883,951 | -0.12(-3.14%) |
Jul 28, 2009 | 3.775 | 3.885 | 3.731 | 3.852 | 1,841,260 | +0.07(+1.74%) |
Jul 27, 2009 | 3.511 | 3.825 | 3.506 | 3.786 | 1,909,568 | +0.21(+5.85%) |
Jul 24, 2009 | 3.594 | 3.665 | 3.555 | 3.577 | 1,358,113 | -0.05(-1.37%) |
Jul 23, 2009 | 3.396 | 3.654 | 3.363 | 3.627 | 2,003,056 | +0.22(+6.46%) |
Jul 22, 2009 | 3.275 | 3.473 | 3.264 | 3.407 | 1,269,916 | +0.07(+2.15%) |
Jul 21, 2009 | 3.506 | 3.522 | 3.302 | 3.335 | 1,047,423 | -0.15(-4.42%) |
Jul 20, 2009 | 3.390 | 3.511 | 3.390 | 3.489 | 1,690,193 | +0.12(+3.43%) |
Jul 17, 2009 | 3.539 | 3.638 | 3.374 | 3.374 | 2,194,672 | -0.17(-4.81%) |
Jul 16, 2009 | 3.528 | 3.599 | 3.396 | 3.544 | 1,396,387 | +0.00(+0.00%) |
Jul 15, 2009 | 3.566 | 3.632 | 3.511 | 3.544 | 1,867,118 | +0.04(+1.10%) |
Jul 14, 2009 | 3.517 | 3.533 | 3.467 | 3.506 | 623,120 | -0.02(-0.62%) |
Jul 13, 2009 | 3.429 | 3.550 | 3.418 | 3.528 | 1,862,935 | +0.14(+4.06%) |
Jul 10, 2009 | 3.407 | 3.418 | 3.324 | 3.390 | 1,043,671 | -0.03(-0.81%) |
Jul 09, 2009 | 3.423 | 3.528 | 3.407 | 3.418 | 1,673,909 | +0.04(+1.14%) |
Jul 08, 2009 | 3.324 | 3.451 | 3.231 | 3.379 | 2,163,212 | +0.09(+2.68%) |
Jul 07, 2009 | 3.390 | 3.423 | 3.280 | 3.291 | 1,397,209 | -0.08(-2.45%) |
Jul 06, 2009 | 3.291 | 3.374 | 3.225 | 3.374 | 1,636,630 | +0.07(+2.17%) |
Jul 02, 2009 | 3.484 | 3.533 | 3.302 | 3.302 | 1,596,223 | -0.24(-6.69%) |
Jul 01, 2009 | 3.429 | 3.572 | 3.429 | 3.539 | 2,336,641 | +0.13(+3.88%) |
Jun 30, 2009 | 3.440 | 3.539 | 3.330 | 3.407 | 1,921,291 | -0.09(-2.52%) |
Jun 29, 2009 | 3.456 | 3.566 | 3.286 | 3.495 | 3,943,130 | -0.03(-0.94%) |
Jun 26, 2009 | 3.275 | 3.544 | 3.275 | 3.528 | 2,831,963 | +0.14(+4.23%) |
Jun 25, 2009 | 3.308 | 3.385 | 3.297 | 3.385 | 2,565,376 | +0.19(+6.03%) |
Jun 24, 2009 | 3.264 | 3.291 | 3.175 | 3.192 | 1,338,338 | -0.03(-0.85%) |
Jun 23, 2009 | 3.242 | 3.357 | 3.162 | 3.220 | 2,294,652 | -0.03(-0.85%) |
Jun 22, 2009 | 3.418 | 3.418 | 3.225 | 3.247 | 2,152,722 | -0.17(-4.84%) |
Jun 19, 2009 | 3.484 | 3.550 | 3.412 | 3.412 | 5,403,494 | +0.01(+0.16%) |
Jun 18, 2009 | 3.313 | 3.451 | 3.313 | 3.407 | 1,463,801 | +0.10(+2.99%) |
Jun 17, 2009 | 3.412 | 3.456 | 3.258 | 3.308 | 2,102,232 | -0.14(-4.07%) |
Jun 16, 2009 | 3.385 | 3.594 | 3.352 | 3.448 | 4,685,656 | +0.08(+2.37%) |
Jun 15, 2009 | 3.346 | 3.390 | 3.175 | 3.368 | 2,690,539 | +0.07(+2.00%) |
Jun 12, 2009 | 3.335 | 3.412 | 3.280 | 3.302 | 3,948,963 | +0.11(+3.45%) |
Jun 11, 2009 | 3.247 | 3.379 | 3.159 | 3.192 | 11,683,056 | -0.19(-5.69%) |
Jun 10, 2009 | 3.599 | 3.599 | 3.352 | 3.385 | 3,190,465 | -0.15(-4.35%) |
Jun 09, 2009 | 3.775 | 3.825 | 3.522 | 3.539 | 2,620,469 | -0.31(-8.01%) |
Jun 08, 2009 | 3.869 | 3.924 | 3.819 | 3.847 | 442,092 | -0.02(-0.43%) |
Jun 05, 2009 | 4.007 | 4.128 | 3.775 | 3.863 | 934,058 | -0.19(-4.62%) |
Jun 04, 2009 | 3.935 | 4.095 | 3.891 | 4.051 | 1,296,892 | +0.24(+6.20%) |
Jun 03, 2009 | 3.698 | 3.880 | 3.621 | 3.814 | 1,112,800 | +0.08(+2.21%) |
Jun 02, 2009 | 3.704 | 3.775 | 3.583 | 3.731 | 808,716 | +0.01(+0.15%) |