Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.390 | 3.480 | 3.300 | 3.480 | 58,516 | +0.21(+6.42%) |
Aug 28, 2009 | 3.180 | 3.330 | 3.110 | 3.270 | 55,285 | +0.19(+6.17%) |
Aug 27, 2009 | 3.150 | 3.160 | 3.050 | 3.080 | 33,238 | -0.04(-1.28%) |
Aug 26, 2009 | 3.100 | 3.170 | 3.030 | 3.120 | 94,146 | +0.01(+0.32%) |
Aug 25, 2009 | 3.130 | 3.150 | 3.020 | 3.110 | 122,645 | +0.00(+0.00%) |
Aug 24, 2009 | 3.170 | 3.180 | 3.070 | 3.110 | 72,580 | -0.05(-1.58%) |
Aug 21, 2009 | 3.200 | 3.200 | 3.130 | 3.160 | 19,836 | +0.02(+0.64%) |
Aug 20, 2009 | 3.100 | 3.200 | 3.100 | 3.140 | 29,154 | +0.03(+0.96%) |
Aug 19, 2009 | 3.120 | 3.180 | 3.090 | 3.110 | 30,407 | -0.01(-0.32%) |
Aug 18, 2009 | 3.110 | 3.170 | 3.080 | 3.120 | 33,833 | -0.04(-1.27%) |
Aug 17, 2009 | 3.090 | 3.200 | 3.050 | 3.160 | 94,621 | +0.06(+1.94%) |
Aug 14, 2009 | 3.250 | 3.250 | 3.100 | 3.100 | 105,114 | -0.07(-2.21%) |
Aug 13, 2009 | 3.140 | 3.220 | 3.140 | 3.170 | 37,487 | +0.03(+0.96%) |
Aug 12, 2009 | 3.200 | 3.270 | 3.140 | 3.140 | 60,272 | -0.10(-3.09%) |
Aug 11, 2009 | 3.240 | 3.340 | 3.160 | 3.240 | 63,381 | +0.00(+0.00%) |
Aug 10, 2009 | 3.400 | 3.400 | 3.220 | 3.240 | 68,054 | -0.13(-3.86%) |
Aug 07, 2009 | 3.400 | 3.450 | 3.330 | 3.370 | 46,258 | -0.09(-2.60%) |
Aug 06, 2009 | 3.460 | 3.490 | 3.330 | 3.460 | 74,325 | +0.06(+1.76%) |
Aug 05, 2009 | 3.400 | 3.460 | 3.280 | 3.400 | 35,855 | +0.02(+0.59%) |
Aug 04, 2009 | 3.350 | 3.380 | 3.200 | 3.380 | 39,956 | +0.02(+0.60%) |
Jul 31, 2009 | 3.200 | 3.360 | 3.190 | 3.360 | 52,510 | +0.16(+5.00%) |
Jul 30, 2009 | 3.220 | 3.250 | 3.180 | 3.200 | 25,406 | -0.02(-0.62%) |
Jul 29, 2009 | 3.230 | 3.260 | 3.070 | 3.220 | 34,364 | -0.03(-0.92%) |
Jul 28, 2009 | 3.360 | 3.360 | 3.170 | 3.250 | 61,245 | -0.15(-4.41%) |
Jul 27, 2009 | 3.600 | 3.550 | 3.400 | 3.400 | 29,095 | -0.20(-5.56%) |
Jul 24, 2009 | 3.520 | 3.700 | 3.520 | 3.600 | 73,625 | -0.03(-0.83%) |
Jul 23, 2009 | 3.470 | 3.630 | 3.470 | 3.630 | 40,818 | +0.09(+2.54%) |
Jul 22, 2009 | 3.470 | 3.580 | 3.400 | 3.540 | 28,062 | +0.09(+2.61%) |
Jul 21, 2009 | 3.420 | 3.480 | 3.380 | 3.450 | 34,073 | +0.07(+2.07%) |
Jul 20, 2009 | 3.400 | 3.430 | 3.340 | 3.380 | 21,781 | +0.04(+1.20%) |
Jul 17, 2009 | 3.360 | 3.380 | 3.310 | 3.340 | 40,444 | -0.01(-0.30%) |
Jul 16, 2009 | 3.410 | 3.420 | 3.310 | 3.350 | 43,739 | -0.03(-0.89%) |
Jul 15, 2009 | 3.410 | 3.450 | 3.380 | 3.380 | 42,777 | +0.01(+0.30%) |
Jul 14, 2009 | 3.400 | 3.500 | 3.320 | 3.370 | 47,644 | +0.05(+1.51%) |
Jul 13, 2009 | 3.260 | 3.400 | 3.260 | 3.320 | 34,681 | +0.00(+0.00%) |
Jul 10, 2009 | 3.410 | 3.500 | 3.260 | 3.320 | 45,275 | -0.10(-2.92%) |
Jul 09, 2009 | 3.520 | 3.520 | 3.400 | 3.420 | 52,953 | +0.01(+0.29%) |
Jul 08, 2009 | 3.120 | 3.410 | 3.120 | 3.410 | 141,965 | +0.18(+5.57%) |
Jul 07, 2009 | 3.590 | 3.590 | 3.110 | 3.230 | 114,886 | -0.19(-5.56%) |
Jul 06, 2009 | 3.500 | 3.600 | 3.420 | 3.420 | 52,370 | -0.19(-5.26%) |
Jul 03, 2009 | 3.600 | 3.620 | 3.600 | 3.610 | 1,769 | -0.04(-1.10%) |
Jul 02, 2009 | 3.400 | 3.650 | 3.400 | 3.650 | 81,190 | +0.28(+8.31%) |
Jun 30, 2009 | 3.410 | 3.530 | 3.370 | 3.370 | 66,156 | -0.10(-2.88%) |
Jun 29, 2009 | 3.400 | 3.550 | 3.400 | 3.470 | 21,836 | -0.05(-1.42%) |
Jun 26, 2009 | 3.520 | 3.630 | 3.460 | 3.520 | 67,373 | -0.06(-1.68%) |
Jun 25, 2009 | 3.640 | 3.600 | 3.500 | 3.580 | 37,388 | +0.10(+2.87%) |
Jun 24, 2009 | 3.450 | 3.600 | 3.420 | 3.480 | 65,116 | +0.12(+3.57%) |
Jun 23, 2009 | 3.120 | 3.400 | 3.120 | 3.360 | 138,918 | +0.22(+7.01%) |
Jun 22, 2009 | 3.380 | 3.380 | 3.100 | 3.140 | 128,996 | -0.16(-4.85%) |
Jun 19, 2009 | 3.400 | 3.550 | 3.300 | 3.300 | 125,111 | -0.07(-2.08%) |
Jun 18, 2009 | 3.710 | 3.760 | 3.300 | 3.370 | 261,047 | -0.34(-9.16%) |
Jun 17, 2009 | 3.820 | 3.890 | 3.710 | 3.710 | 80,558 | -0.10(-2.62%) |
Jun 16, 2009 | 3.900 | 3.910 | 3.800 | 3.810 | 124,430 | -0.10(-2.56%) |
Jun 15, 2009 | 4.040 | 4.100 | 3.790 | 3.910 | 91,508 | -0.14(-3.46%) |
Jun 12, 2009 | 3.900 | 4.070 | 3.890 | 4.050 | 106,327 | +0.11(+2.79%) |
Jun 11, 2009 | 3.900 | 4.020 | 3.870 | 3.940 | 46,682 | +0.02(+0.51%) |
Jun 10, 2009 | 4.050 | 4.100 | 3.900 | 3.920 | 83,723 | -0.11(-2.73%) |
Jun 09, 2009 | 4.250 | 4.260 | 3.970 | 4.030 | 83,150 | -0.13(-3.12%) |
Jun 08, 2009 | 4.140 | 4.200 | 3.940 | 4.160 | 113,323 | +0.01(+0.24%) |
Jun 05, 2009 | 4.100 | 4.300 | 4.040 | 4.150 | 101,512 | +0.01(+0.24%) |
Jun 04, 2009 | 4.050 | 4.230 | 4.050 | 4.140 | 81,707 | +0.11(+2.73%) |
Jun 03, 2009 | 4.190 | 4.220 | 3.960 | 4.030 | 112,499 | -0.15(-3.59%) |
Jun 02, 2009 | 4.190 | 4.380 | 4.150 | 4.180 | 121,618 | -0.07(-1.65%) |