Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.197 | 3.204 | 3.156 | 3.166 | 8,302,515 | -0.06(-1.71%) |
Aug 28, 2009 | 3.242 | 3.257 | 3.182 | 3.221 | 9,680,024 | -0.01(-0.30%) |
Aug 27, 2009 | 3.238 | 3.262 | 3.202 | 3.230 | 5,835,343 | -0.02(-0.59%) |
Aug 26, 2009 | 3.235 | 3.266 | 3.199 | 3.250 | 10,235,156 | -0.01(-0.44%) |
Aug 25, 2009 | 3.276 | 3.302 | 3.254 | 3.264 | 9,834,843 | +0.01(+0.29%) |
Aug 24, 2009 | 3.278 | 3.278 | 3.223 | 3.254 | 6,889,761 | +0.00(+0.07%) |
Aug 21, 2009 | 3.206 | 3.254 | 3.170 | 3.252 | 10,969,439 | +0.09(+2.88%) |
Aug 20, 2009 | 3.144 | 3.168 | 3.123 | 3.161 | 12,564,006 | +0.02(+0.69%) |
Aug 19, 2009 | 3.084 | 3.163 | 3.084 | 3.139 | 9,643,833 | +0.04(+1.16%) |
Aug 18, 2009 | 3.091 | 3.111 | 3.067 | 3.103 | 6,312,876 | +0.01(+0.39%) |
Aug 17, 2009 | 3.113 | 3.115 | 3.075 | 3.091 | 9,560,621 | -0.05(-1.53%) |
Aug 14, 2009 | 3.158 | 3.197 | 3.111 | 3.139 | 10,419,223 | -0.03(-0.91%) |
Aug 13, 2009 | 3.163 | 3.170 | 3.127 | 3.168 | 11,444,903 | +0.02(+0.53%) |
Aug 12, 2009 | 3.173 | 3.196 | 3.135 | 3.151 | 25,921,546 | -0.02(-0.68%) |
Aug 11, 2009 | 3.168 | 3.185 | 3.147 | 3.173 | 8,855,298 | +0.00(+0.00%) |
Aug 10, 2009 | 3.139 | 3.180 | 3.123 | 3.173 | 9,610,959 | +0.04(+1.15%) |
Aug 07, 2009 | 3.101 | 3.156 | 3.072 | 3.137 | 9,062,979 | +0.07(+2.27%) |
Aug 06, 2009 | 3.106 | 3.127 | 3.065 | 3.067 | 15,496,893 | -0.04(-1.31%) |
Aug 05, 2009 | 3.206 | 3.209 | 3.091 | 3.108 | 16,216,580 | -0.09(-2.85%) |
Aug 04, 2009 | 3.190 | 3.199 | 3.079 | 3.199 | 16,935,648 | +0.06(+1.83%) |
Aug 03, 2009 | 3.101 | 3.166 | 3.079 | 3.142 | 14,162,449 | +0.05(+1.71%) |
Jul 31, 2009 | 3.096 | 3.115 | 3.067 | 3.089 | 15,218,236 | -0.02(-0.54%) |
Jul 30, 2009 | 3.079 | 3.120 | 3.060 | 3.106 | 13,375,725 | +0.04(+1.33%) |
Jul 29, 2009 | 3.089 | 3.115 | 3.008 | 3.065 | 14,161,109 | -0.09(-2.74%) |
Jul 28, 2009 | 3.070 | 3.156 | 3.060 | 3.151 | 16,397,596 | -0.05(-1.50%) |
Jul 27, 2009 | 3.180 | 3.204 | 3.168 | 3.199 | 9,968,304 | +0.01(+0.38%) |
Jul 24, 2009 | 3.127 | 3.192 | 3.125 | 3.187 | 3,926 | +0.04(+1.29%) |
Jul 23, 2009 | 3.041 | 3.163 | 3.041 | 3.147 | 14,944,165 | +0.09(+2.90%) |
Jul 22, 2009 | 3.043 | 3.075 | 3.027 | 3.058 | 13,037,671 | +0.01(+0.31%) |
Jul 21, 2009 | 3.039 | 3.070 | 3.012 | 3.048 | 16,100,273 | +0.03(+1.03%) |
Jul 20, 2009 | 2.962 | 3.019 | 2.943 | 3.017 | 57,100,600 | +0.07(+2.52%) |
Jul 17, 2009 | 2.926 | 2.955 | 2.904 | 2.943 | 26,598,848 | +0.01(+0.49%) |
Jul 16, 2009 | 2.895 | 2.938 | 2.883 | 2.928 | 28,175,784 | +0.03(+0.91%) |
Jul 15, 2009 | 2.857 | 2.904 | 2.840 | 2.902 | 23,187,926 | +0.09(+3.06%) |
Jul 14, 2009 | 2.821 | 2.833 | 2.789 | 2.816 | 30,389,084 | +0.00(+0.08%) |
Jul 13, 2009 | 2.768 | 2.816 | 2.751 | 2.813 | 14,743,444 | +0.04(+1.56%) |
Jul 10, 2009 | 2.758 | 2.792 | 2.734 | 2.770 | 14,025,211 | -0.01(-0.26%) |
Jul 09, 2009 | 2.804 | 2.816 | 2.749 | 2.777 | 13,868,143 | -0.01(-0.43%) |
Jul 08, 2009 | 2.825 | 2.854 | 2.761 | 2.789 | 14,795,105 | -0.02(-0.60%) |
Jul 07, 2009 | 2.873 | 2.885 | 2.794 | 2.806 | 11,644,446 | -0.06(-2.25%) |
Jul 06, 2009 | 2.799 | 2.890 | 2.768 | 2.871 | 12,519,907 | +0.06(+2.04%) |
Jul 02, 2009 | 2.878 | 2.881 | 2.813 | 2.813 | 14,037,996 | -0.10(-3.29%) |
Jul 01, 2009 | 2.811 | 2.924 | 2.809 | 2.909 | 15,571,442 | +0.12(+4.12%) |
Jun 30, 2009 | 2.799 | 2.825 | 2.761 | 2.794 | 13,897,466 | +0.00(+0.00%) |
Jun 29, 2009 | 2.751 | 2.833 | 2.751 | 2.794 | 15,542,128 | +0.05(+1.75%) |
Jun 26, 2009 | 2.746 | 2.756 | 2.718 | 2.746 | 13,772,171 | -0.00(-0.17%) |
Jun 25, 2009 | 2.703 | 2.763 | 2.696 | 2.751 | 6,605,312 | +0.05(+1.77%) |
Jun 24, 2009 | 2.727 | 2.730 | 2.689 | 2.703 | 10,603,427 | -0.00(-0.18%) |
Jun 23, 2009 | 2.754 | 2.773 | 2.696 | 2.708 | 9,816,916 | -0.04(-1.57%) |
Jun 22, 2009 | 2.694 | 2.777 | 2.694 | 2.751 | 13,797,725 | +0.03(+0.97%) |
Jun 19, 2009 | 2.780 | 2.780 | 2.708 | 2.725 | 13,714,009 | -0.02(-0.79%) |
Jun 18, 2009 | 2.689 | 2.756 | 2.684 | 2.746 | 8,572,923 | +0.06(+2.41%) |
Jun 17, 2009 | 2.658 | 2.701 | 2.646 | 2.682 | 10,522,589 | +0.01(+0.54%) |
Jun 16, 2009 | 2.706 | 2.734 | 2.655 | 2.667 | 7,321,476 | -0.03(-0.98%) |
Jun 15, 2009 | 2.741 | 2.741 | 2.677 | 2.694 | 9,466,501 | -0.07(-2.68%) |
Jun 12, 2009 | 2.718 | 2.777 | 2.689 | 2.768 | 7,955,610 | +0.04(+1.49%) |
Jun 11, 2009 | 2.689 | 2.753 | 2.655 | 2.727 | 12,112,645 | +0.06(+2.34%) |
Jun 10, 2009 | 2.653 | 2.696 | 2.638 | 2.665 | 25,622,098 | +0.04(+1.55%) |
Jun 09, 2009 | 2.684 | 2.694 | 2.617 | 2.624 | 8,627,587 | -0.04(-1.44%) |
Jun 08, 2009 | 2.646 | 2.694 | 2.636 | 2.662 | 16,499,598 | +0.04(+1.55%) |
Jun 05, 2009 | 2.653 | 2.674 | 2.591 | 2.622 | 14,776,018 | -0.01(-0.36%) |
Jun 04, 2009 | 2.636 | 2.653 | 2.614 | 2.631 | 7,647,659 | +0.01(+0.27%) |
Jun 03, 2009 | 2.641 | 2.655 | 2.586 | 2.624 | 11,302,929 | -0.04(-1.35%) |
Jun 02, 2009 | 2.653 | 2.691 | 2.636 | 2.660 | 10,241,249 | +0.01(+0.36%) |