Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.730 | 3.779 | 3.702 | 3.763 | 1,969,666 | -0.02(-0.53%) |
Aug 28, 2009 | 3.818 | 3.828 | 3.762 | 3.783 | 1,551,311 | -0.01(-0.27%) |
Aug 27, 2009 | 3.761 | 3.807 | 3.715 | 3.793 | 1,671,731 | +0.02(+0.64%) |
Aug 26, 2009 | 3.797 | 3.797 | 3.747 | 3.769 | 1,607,111 | -0.03(-0.88%) |
Aug 25, 2009 | 3.877 | 3.941 | 3.791 | 3.802 | 2,522,078 | -0.04(-1.13%) |
Aug 24, 2009 | 3.877 | 3.877 | 3.827 | 3.846 | 2,426,487 | +0.03(+0.77%) |
Aug 21, 2009 | 3.842 | 3.851 | 3.804 | 3.817 | 1,946,191 | +0.01(+0.24%) |
Aug 20, 2009 | 3.794 | 3.817 | 3.787 | 3.808 | 1,181,873 | -0.01(-0.19%) |
Aug 19, 2009 | 3.728 | 3.817 | 3.718 | 3.815 | 1,749,236 | +0.01(+0.37%) |
Aug 18, 2009 | 3.737 | 3.802 | 3.725 | 3.800 | 5,794,869 | +0.08(+2.18%) |
Aug 17, 2009 | 3.743 | 3.763 | 3.705 | 3.720 | 2,225,636 | -0.09(-2.41%) |
Aug 14, 2009 | 3.844 | 3.844 | 3.767 | 3.812 | 1,515,861 | -0.00(-0.03%) |
Aug 13, 2009 | 3.824 | 3.853 | 3.788 | 3.813 | 1,576,299 | -0.04(-0.97%) |
Aug 12, 2009 | 3.769 | 3.869 | 3.769 | 3.850 | 1,820,511 | +0.06(+1.68%) |
Aug 11, 2009 | 3.826 | 3.858 | 3.771 | 3.786 | 2,220,049 | -0.10(-2.50%) |
Aug 10, 2009 | 3.901 | 3.909 | 3.858 | 3.883 | 2,706,406 | -0.04(-1.08%) |
Aug 07, 2009 | 3.938 | 3.938 | 3.874 | 3.926 | 2,517,332 | +0.03(+0.83%) |
Aug 06, 2009 | 3.951 | 3.951 | 3.875 | 3.893 | 2,070,181 | -0.07(-1.69%) |
Aug 05, 2009 | 3.961 | 3.996 | 3.935 | 3.960 | 3,121,776 | -0.01(-0.36%) |
Aug 04, 2009 | 3.939 | 4.004 | 3.936 | 3.974 | 3,376,410 | +0.06(+1.50%) |
Aug 03, 2009 | 3.950 | 3.959 | 3.910 | 3.916 | 2,578,155 | -0.01(-0.31%) |
Jul 31, 2009 | 3.792 | 3.951 | 3.790 | 3.928 | 4,756,782 | +0.15(+3.88%) |
Jul 30, 2009 | 3.704 | 3.793 | 3.694 | 3.781 | 2,241,131 | +0.10(+2.72%) |
Jul 29, 2009 | 3.684 | 3.695 | 3.651 | 3.681 | 2,207,421 | -0.01(-0.25%) |
Jul 28, 2009 | 3.684 | 3.708 | 3.637 | 3.690 | 2,838,307 | +0.02(+0.58%) |
Jul 27, 2009 | 3.702 | 3.710 | 3.664 | 3.669 | 2,149,743 | -0.03(-0.68%) |
Jul 24, 2009 | 3.705 | 3.711 | 3.674 | 3.694 | 19,203 | +0.01(+0.27%) |
Jul 23, 2009 | 3.668 | 3.710 | 3.650 | 3.684 | 2,701,225 | +0.05(+1.28%) |
Jul 22, 2009 | 3.647 | 3.677 | 3.637 | 3.638 | 2,278,064 | +0.00(+0.11%) |
Jul 21, 2009 | 3.697 | 3.703 | 3.614 | 3.634 | 2,310,754 | -0.01(-0.28%) |
Jul 20, 2009 | 3.718 | 3.718 | 3.640 | 3.644 | 5,210,271 | -0.00(-0.11%) |
Jul 17, 2009 | 3.658 | 3.668 | 3.632 | 3.648 | 4,590,509 | +0.01(+0.36%) |
Jul 16, 2009 | 3.591 | 3.641 | 3.587 | 3.635 | 2,368,908 | +0.03(+0.93%) |
Jul 15, 2009 | 3.551 | 3.628 | 3.551 | 3.601 | 2,544,426 | +0.09(+2.68%) |
Jul 14, 2009 | 3.474 | 3.513 | 3.442 | 3.507 | 1,735,876 | +0.07(+2.15%) |
Jul 13, 2009 | 3.402 | 3.442 | 3.381 | 3.433 | 2,011,276 | +0.02(+0.56%) |
Jul 10, 2009 | 3.433 | 3.450 | 3.392 | 3.414 | 1,745,547 | -0.04(-1.03%) |
Jul 09, 2009 | 3.413 | 3.476 | 3.394 | 3.450 | 4,193,839 | +0.08(+2.49%) |
Jul 08, 2009 | 3.363 | 3.414 | 3.316 | 3.366 | 4,548,009 | +0.00(+0.03%) |
Jul 07, 2009 | 3.456 | 3.504 | 3.364 | 3.365 | 3,882,198 | -0.13(-3.59%) |
Jul 06, 2009 | 3.493 | 3.495 | 3.442 | 3.490 | 1,822,469 | -0.02(-0.46%) |
Jul 02, 2009 | 3.531 | 3.564 | 3.505 | 3.506 | 1,596,945 | -0.04(-1.06%) |
Jul 01, 2009 | 3.557 | 3.580 | 3.535 | 3.544 | 1,782,816 | +0.03(+0.89%) |
Jun 30, 2009 | 3.543 | 3.569 | 3.481 | 3.512 | 2,878,582 | -0.02(-0.69%) |
Jun 29, 2009 | 3.527 | 3.552 | 3.505 | 3.536 | 2,098,798 | -0.02(-0.46%) |
Jun 26, 2009 | 3.526 | 3.579 | 3.518 | 3.553 | 2,776,139 | +0.01(+0.34%) |
Jun 25, 2009 | 3.473 | 3.560 | 3.468 | 3.541 | 3,682,345 | +0.08(+2.28%) |
Jun 24, 2009 | 3.400 | 3.471 | 3.397 | 3.462 | 2,897,132 | +0.06(+1.81%) |
Jun 23, 2009 | 3.360 | 3.403 | 3.320 | 3.400 | 3,258,353 | +0.05(+1.57%) |
Jun 22, 2009 | 3.470 | 3.470 | 3.347 | 3.347 | 3,244,747 | -0.12(-3.55%) |
Jun 19, 2009 | 3.440 | 3.494 | 3.440 | 3.471 | 3,022,497 | +0.04(+1.18%) |
Jun 18, 2009 | 3.445 | 3.465 | 3.416 | 3.430 | 1,950,621 | -0.01(-0.41%) |
Jun 17, 2009 | 3.468 | 3.469 | 3.368 | 3.444 | 4,256,076 | -0.05(-1.45%) |
Jun 16, 2009 | 3.581 | 3.587 | 3.469 | 3.495 | 2,214,323 | -0.04(-1.03%) |
Jun 15, 2009 | 3.597 | 3.597 | 3.481 | 3.531 | 4,082,565 | -0.08(-2.32%) |
Jun 12, 2009 | 3.614 | 3.632 | 3.569 | 3.615 | 3,412,285 | -0.03(-0.72%) |
Jun 11, 2009 | 3.596 | 3.676 | 3.595 | 3.642 | 4,908,004 | +0.08(+2.24%) |
Jun 10, 2009 | 3.608 | 3.608 | 3.523 | 3.562 | 3,040,741 | -0.03(-0.87%) |
Jun 09, 2009 | 3.588 | 3.632 | 3.582 | 3.593 | 3,074,994 | +0.03(+0.74%) |
Jun 08, 2009 | 3.534 | 3.584 | 3.504 | 3.567 | 3,008,455 | +0.04(+1.18%) |
Jun 05, 2009 | 3.608 | 3.609 | 3.497 | 3.525 | 3,603,683 | -0.10(-2.84%) |
Jun 04, 2009 | 3.557 | 3.644 | 3.554 | 3.629 | 2,508,729 | +0.08(+2.40%) |
Jun 03, 2009 | 3.575 | 3.616 | 3.535 | 3.544 | 2,703,875 | -0.10(-2.80%) |
Jun 02, 2009 | 3.566 | 3.654 | 3.566 | 3.646 | 4,204,785 | +0.06(+1.78%) |