Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.294 | 3.301 | 3.237 | 3.285 | 33,528 | -0.02(-0.54%) |
Aug 28, 2009 | 3.303 | 3.381 | 3.280 | 3.303 | 39,481 | -0.02(-0.72%) |
Aug 27, 2009 | 3.266 | 3.327 | 3.252 | 3.327 | 70,283 | +0.09(+2.73%) |
Aug 26, 2009 | 3.192 | 3.271 | 3.192 | 3.238 | 50,686 | -0.03(-0.99%) |
Aug 25, 2009 | 3.262 | 3.322 | 3.257 | 3.271 | 42,753 | +0.07(+2.03%) |
Aug 24, 2009 | 3.341 | 3.359 | 3.206 | 3.206 | 52,901 | +0.01(+0.44%) |
Aug 21, 2009 | 3.159 | 3.206 | 3.159 | 3.192 | 29,079 | +0.03(+0.92%) |
Aug 20, 2009 | 3.090 | 3.163 | 3.090 | 3.163 | 21,486 | +0.11(+3.62%) |
Aug 19, 2009 | 3.034 | 3.099 | 3.034 | 3.053 | 16,357 | -0.01(-0.45%) |
Aug 18, 2009 | 3.011 | 3.118 | 3.011 | 3.067 | 40,878 | +0.05(+1.53%) |
Aug 17, 2009 | 3.034 | 3.043 | 3.001 | 3.020 | 67,801 | -0.10(-3.12%) |
Aug 14, 2009 | 3.141 | 3.178 | 3.118 | 3.118 | 31,619 | -0.04(-1.18%) |
Aug 13, 2009 | 3.132 | 3.369 | 3.122 | 3.155 | 153,710 | +0.07(+2.41%) |
Aug 12, 2009 | 3.020 | 3.080 | 3.020 | 3.080 | 64,534 | +0.06(+2.00%) |
Aug 11, 2009 | 3.076 | 3.090 | 3.014 | 3.020 | 100,976 | -0.09(-2.98%) |
Aug 10, 2009 | 3.183 | 3.187 | 3.104 | 3.113 | 71,072 | -0.06(-1.90%) |
Aug 07, 2009 | 3.136 | 3.201 | 3.136 | 3.173 | 39,451 | +0.03(+0.89%) |
Aug 06, 2009 | 3.122 | 3.186 | 3.085 | 3.145 | 56,166 | +0.03(+1.04%) |
Aug 05, 2009 | 3.094 | 3.113 | 3.043 | 3.113 | 37,488 | +0.01(+0.29%) |
Aug 04, 2009 | 3.108 | 3.145 | 3.043 | 3.104 | 55,251 | +0.03(+1.07%) |
Aug 03, 2009 | 3.071 | 3.090 | 3.058 | 3.071 | 47,128 | +0.04(+1.23%) |
Jul 31, 2009 | 2.974 | 3.034 | 2.974 | 3.034 | 36,995 | +0.05(+1.56%) |
Jul 30, 2009 | 3.015 | 3.020 | 2.974 | 2.988 | 48,140 | +0.02(+0.78%) |
Jul 29, 2009 | 2.946 | 2.990 | 2.936 | 2.964 | 30,244 | -0.01(-0.31%) |
Jul 28, 2009 | 2.741 | 2.978 | 2.732 | 2.974 | 29,865 | -0.02(-0.78%) |
Jul 27, 2009 | 3.020 | 3.025 | 2.997 | 2.997 | 33,220 | -0.01(-0.46%) |
Jul 24, 2009 | 3.011 | 3.020 | 2.969 | 3.011 | 4,534 | +0.02(+0.78%) |
Jul 23, 2009 | 2.941 | 3.006 | 2.941 | 2.988 | 84,679 | +0.05(+1.74%) |
Jul 22, 2009 | 2.941 | 2.992 | 2.927 | 2.936 | 186,304 | +0.00(+0.00%) |
Jul 21, 2009 | 3.011 | 3.011 | 2.936 | 2.936 | 48,992 | -0.04(-1.25%) |
Jul 20, 2009 | 2.927 | 2.974 | 2.881 | 2.974 | 47,869 | +0.09(+3.23%) |
Jul 17, 2009 | 2.867 | 2.881 | 2.853 | 2.881 | 32,652 | +0.05(+1.64%) |
Jul 16, 2009 | 2.802 | 2.834 | 2.802 | 2.834 | 29,247 | +0.02(+0.83%) |
Jul 15, 2009 | 2.811 | 2.811 | 2.764 | 2.811 | 161,064 | +0.07(+2.72%) |
Jul 14, 2009 | 2.741 | 2.816 | 2.737 | 2.737 | 75,153 | -0.01(-0.51%) |
Jul 13, 2009 | 2.774 | 2.780 | 2.746 | 2.751 | 181,184 | -0.03(-1.00%) |
Jul 10, 2009 | 2.792 | 2.792 | 2.760 | 2.778 | 32,751 | -0.06(-1.97%) |
Jul 09, 2009 | 2.802 | 2.834 | 2.792 | 2.834 | 52,035 | +0.08(+3.04%) |
Jul 08, 2009 | 2.797 | 2.797 | 2.741 | 2.751 | 46,790 | -0.03(-1.00%) |
Jul 07, 2009 | 2.843 | 2.843 | 2.778 | 2.778 | 40,389 | -0.06(-1.97%) |
Jul 06, 2009 | 2.713 | 2.949 | 2.699 | 2.834 | 102,804 | -0.17(-5.72%) |
Jul 02, 2009 | 3.020 | 3.021 | 2.969 | 3.006 | 51,510 | -0.02(-0.77%) |
Jul 01, 2009 | 3.025 | 3.043 | 3.025 | 3.029 | 26,161 | +0.03(+0.93%) |
Jun 30, 2009 | 3.057 | 3.057 | 2.941 | 3.001 | 56,196 | -0.08(-2.56%) |
Jun 29, 2009 | 2.950 | 3.080 | 2.950 | 3.080 | 56,848 | +0.14(+4.74%) |
Jun 26, 2009 | 2.918 | 2.946 | 2.918 | 2.941 | 13,178 | +0.03(+1.12%) |
Jun 25, 2009 | 2.913 | 2.914 | 2.885 | 2.909 | 26,697 | +0.00(+0.00%) |
Jun 24, 2009 | 2.881 | 2.930 | 2.881 | 2.909 | 13,688 | +0.05(+1.62%) |
Jun 23, 2009 | 2.922 | 2.950 | 2.862 | 2.862 | 69,228 | -0.09(-2.99%) |
Jun 22, 2009 | 3.020 | 3.020 | 2.932 | 2.950 | 101,736 | -0.10(-3.14%) |
Jun 19, 2009 | 3.015 | 3.080 | 3.015 | 3.046 | 73,969 | +0.08(+2.76%) |
Jun 18, 2009 | 2.974 | 2.997 | 2.964 | 2.964 | 43,827 | -0.04(-1.39%) |
Jun 17, 2009 | 2.927 | 3.025 | 2.927 | 3.006 | 85,338 | -0.03(-0.92%) |
Jun 16, 2009 | 3.015 | 3.127 | 3.015 | 3.034 | 81,025 | +0.01(+0.46%) |
Jun 15, 2009 | 2.927 | 3.048 | 2.899 | 3.020 | 137,871 | -0.07(-2.26%) |
Jun 12, 2009 | 3.118 | 3.206 | 3.090 | 3.090 | 52,858 | -0.02(-0.60%) |
Jun 11, 2009 | 3.011 | 3.159 | 3.011 | 3.108 | 59,026 | +0.11(+3.72%) |
Jun 10, 2009 | 3.020 | 3.029 | 2.946 | 2.997 | 125,558 | +0.00(+0.00%) |
Jun 09, 2009 | 3.031 | 3.031 | 2.966 | 2.997 | 91,945 | +0.00(+0.16%) |
Jun 08, 2009 | 3.004 | 3.020 | 2.992 | 2.992 | 57,666 | -0.07(-2.28%) |
Jun 05, 2009 | 3.104 | 3.132 | 3.013 | 3.062 | 57,924 | +0.03(+1.07%) |
Jun 04, 2009 | 2.960 | 3.029 | 2.960 | 3.029 | 37,675 | +0.06(+2.03%) |
Jun 03, 2009 | 2.941 | 3.006 | 2.801 | 2.969 | 155,705 | -0.04(-1.39%) |
Jun 02, 2009 | 2.936 | 3.020 | 2.927 | 3.011 | 63,189 | -0.00(-0.15%) |