Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.517 | 3.552 | 3.475 | 3.497 | 582,561 | -0.05(-1.54%) |
Aug 28, 2009 | 3.591 | 3.622 | 3.521 | 3.552 | 395,668 | -0.02(-0.55%) |
Aug 27, 2009 | 3.547 | 3.591 | 3.473 | 3.571 | 438,140 | +0.01(+0.18%) |
Aug 26, 2009 | 3.556 | 3.591 | 3.547 | 3.565 | 383,744 | +0.00(+0.00%) |
Aug 25, 2009 | 3.561 | 3.611 | 3.523 | 3.565 | 617,645 | +0.02(+0.55%) |
Aug 24, 2009 | 3.515 | 3.545 | 3.445 | 3.545 | 681,724 | +0.03(+0.74%) |
Aug 21, 2009 | 3.473 | 3.523 | 3.443 | 3.519 | 759,794 | +0.10(+2.87%) |
Aug 20, 2009 | 3.441 | 3.462 | 3.386 | 3.421 | 435,754 | -0.02(-0.51%) |
Aug 19, 2009 | 3.338 | 3.438 | 3.338 | 3.438 | 529,782 | +0.05(+1.42%) |
Aug 18, 2009 | 3.377 | 3.399 | 3.320 | 3.390 | 580,907 | +0.04(+1.24%) |
Aug 17, 2009 | 3.432 | 3.432 | 3.338 | 3.349 | 1,193,757 | -0.12(-3.58%) |
Aug 14, 2009 | 3.565 | 3.565 | 3.430 | 3.473 | 794,877 | -0.10(-2.75%) |
Aug 13, 2009 | 3.534 | 3.595 | 3.491 | 3.571 | 486,810 | +0.05(+1.30%) |
Aug 12, 2009 | 3.495 | 3.582 | 3.491 | 3.526 | 776,550 | +0.03(+0.75%) |
Aug 11, 2009 | 3.519 | 3.541 | 3.482 | 3.499 | 418,457 | -0.05(-1.35%) |
Aug 10, 2009 | 3.571 | 3.615 | 3.530 | 3.547 | 596,734 | -0.04(-1.16%) |
Aug 07, 2009 | 3.639 | 3.685 | 3.587 | 3.589 | 1,118,926 | -0.01(-0.36%) |
Aug 06, 2009 | 3.620 | 3.676 | 3.578 | 3.602 | 1,483,533 | -0.01(-0.36%) |
Aug 05, 2009 | 3.604 | 3.650 | 3.569 | 3.615 | 1,413,544 | +0.00(+0.06%) |
Aug 04, 2009 | 3.602 | 3.652 | 3.602 | 3.613 | 1,096,151 | -0.02(-0.54%) |
Aug 03, 2009 | 3.644 | 3.685 | 3.591 | 3.633 | 1,218,644 | +0.03(+0.85%) |
Jul 31, 2009 | 3.602 | 3.707 | 3.598 | 3.602 | 1,384,466 | -0.02(-0.54%) |
Jul 30, 2009 | 3.547 | 3.650 | 3.541 | 3.622 | 1,958,580 | +0.08(+2.34%) |
Jul 29, 2009 | 3.519 | 3.547 | 3.508 | 3.539 | 1,124,647 | -0.02(-0.55%) |
Jul 28, 2009 | 3.523 | 3.569 | 3.523 | 3.558 | 1,041,118 | +0.00(+0.00%) |
Jul 27, 2009 | 3.554 | 3.569 | 3.521 | 3.558 | 1,009,511 | +0.01(+0.31%) |
Jul 24, 2009 | 3.602 | 3.609 | 3.510 | 3.547 | 1,126,406 | -0.07(-1.99%) |
Jul 23, 2009 | 3.392 | 3.663 | 3.388 | 3.620 | 1,936,259 | +0.21(+6.28%) |
Jul 22, 2009 | 3.384 | 3.438 | 3.384 | 3.406 | 1,428,353 | -0.00(-0.06%) |
Jul 21, 2009 | 3.392 | 3.423 | 3.351 | 3.408 | 573,253 | -0.02(-0.45%) |
Jul 20, 2009 | 3.386 | 3.432 | 3.360 | 3.423 | 801,327 | +0.05(+1.62%) |
Jul 17, 2009 | 3.392 | 3.408 | 3.351 | 3.368 | 878,814 | -0.02(-0.45%) |
Jul 16, 2009 | 3.305 | 3.395 | 3.253 | 3.384 | 596,674 | +0.07(+2.18%) |
Jul 15, 2009 | 3.124 | 3.325 | 3.101 | 3.312 | 1,077,338 | +0.21(+6.91%) |
Jul 14, 2009 | 3.063 | 3.124 | 3.054 | 3.098 | 376,113 | +0.02(+0.78%) |
Jul 13, 2009 | 2.991 | 3.078 | 2.965 | 3.074 | 808,867 | +0.07(+2.18%) |
Jul 10, 2009 | 2.995 | 3.024 | 2.973 | 3.008 | 422,428 | +0.00(+0.15%) |
Jul 09, 2009 | 3.058 | 3.120 | 3.000 | 3.004 | 1,119,123 | -0.03(-1.08%) |
Jul 08, 2009 | 3.048 | 3.076 | 2.989 | 3.037 | 930,769 | -0.01(-0.22%) |
Jul 07, 2009 | 3.021 | 3.087 | 3.017 | 3.043 | 1,657,256 | -0.01(-0.36%) |
Jul 06, 2009 | 3.074 | 3.082 | 3.034 | 3.054 | 1,511,832 | -0.02(-0.71%) |
Jul 02, 2009 | 3.148 | 3.183 | 3.067 | 3.076 | 977,084 | -0.11(-3.56%) |
Jul 01, 2009 | 3.117 | 3.216 | 3.104 | 3.189 | 1,439,288 | +0.10(+3.40%) |
Jun 30, 2009 | 3.113 | 3.144 | 3.078 | 3.085 | 1,141,834 | -0.03(-0.91%) |
Jun 29, 2009 | 3.107 | 3.133 | 3.043 | 3.113 | 815,229 | -0.00(-0.14%) |
Jun 26, 2009 | 3.065 | 3.117 | 3.052 | 3.117 | 6,475,129 | +0.03(+0.85%) |
Jun 25, 2009 | 3.045 | 3.091 | 3.041 | 3.091 | 977,341 | +0.04(+1.43%) |
Jun 24, 2009 | 3.072 | 3.093 | 3.045 | 3.048 | 1,006,964 | -0.01(-0.21%) |
Jun 23, 2009 | 3.048 | 3.076 | 2.973 | 3.054 | 1,064,952 | +0.02(+0.65%) |
Jun 22, 2009 | 3.146 | 3.146 | 3.017 | 3.034 | 933,174 | -0.12(-3.74%) |
Jun 19, 2009 | 3.139 | 3.211 | 3.123 | 3.152 | 1,614,665 | +0.07(+2.27%) |
Jun 18, 2009 | 3.058 | 3.111 | 3.041 | 3.082 | 464,315 | +0.02(+0.50%) |
Jun 17, 2009 | 3.034 | 3.098 | 3.019 | 3.067 | 482,518 | +0.03(+0.93%) |
Jun 16, 2009 | 3.111 | 3.131 | 3.037 | 3.039 | 489,806 | -0.07(-2.32%) |
Jun 15, 2009 | 3.120 | 3.133 | 3.069 | 3.111 | 773,664 | -0.03(-0.83%) |
Jun 12, 2009 | 3.096 | 3.139 | 3.052 | 3.137 | 1,055,827 | +0.05(+1.70%) |
Jun 11, 2009 | 3.100 | 3.174 | 3.080 | 3.085 | 729,387 | +0.00(+0.00%) |
Jun 10, 2009 | 3.056 | 3.091 | 3.004 | 3.085 | 1,458,788 | +0.05(+1.58%) |
Jun 09, 2009 | 2.997 | 3.048 | 2.997 | 3.037 | 631,222 | +0.07(+2.20%) |
Jun 08, 2009 | 2.956 | 3.019 | 2.917 | 2.971 | 456,463 | -0.03(-1.09%) |
Jun 05, 2009 | 3.037 | 3.050 | 2.984 | 3.004 | 436,432 | +0.00(+0.15%) |
Jun 04, 2009 | 2.938 | 3.004 | 2.893 | 3.000 | 1,464,482 | +0.07(+2.38%) |
Jun 03, 2009 | 2.932 | 2.962 | 2.893 | 2.930 | 1,241,300 | -0.02(-0.67%) |
Jun 02, 2009 | 2.906 | 2.978 | 2.903 | 2.949 | 1,161,834 | +0.04(+1.50%) |