Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.402 | 3.484 | 3.402 | 3.484 | 42,735 | +0.06(+1.67%) |
Aug 28, 2009 | 3.509 | 3.509 | 3.394 | 3.427 | 19,204 | -0.02(-0.71%) |
Aug 27, 2009 | 3.394 | 3.519 | 3.377 | 3.451 | 11,609 | +0.08(+2.43%) |
Aug 26, 2009 | 3.410 | 3.541 | 3.361 | 3.369 | 52,076 | +0.01(+0.24%) |
Aug 25, 2009 | 3.377 | 3.558 | 3.361 | 3.361 | 15,968 | +0.03(+0.99%) |
Aug 24, 2009 | 3.386 | 3.418 | 3.328 | 3.328 | 66,153 | -0.14(-4.02%) |
Aug 21, 2009 | 3.459 | 3.486 | 3.443 | 3.468 | 97,525 | +0.02(+0.71%) |
Aug 20, 2009 | 3.443 | 3.525 | 3.427 | 3.443 | 57,222 | +0.01(+0.24%) |
Aug 19, 2009 | 3.377 | 3.459 | 3.377 | 3.435 | 19,287 | -0.01(-0.24%) |
Aug 18, 2009 | 3.459 | 3.476 | 3.427 | 3.443 | 58,432 | +0.09(+2.69%) |
Aug 17, 2009 | 3.492 | 3.492 | 3.336 | 3.353 | 24,478 | -0.13(-3.76%) |
Aug 14, 2009 | 3.476 | 3.525 | 3.451 | 3.484 | 34,717 | +0.00(+0.00%) |
Aug 13, 2009 | 3.525 | 3.558 | 3.451 | 3.484 | 18,816 | -0.04(-1.16%) |
Aug 12, 2009 | 3.582 | 3.582 | 3.460 | 3.525 | 44,293 | -0.11(-2.93%) |
Aug 11, 2009 | 3.746 | 3.746 | 3.574 | 3.631 | 60,054 | -0.19(-5.05%) |
Aug 10, 2009 | 3.943 | 3.943 | 3.746 | 3.824 | 18,877 | -0.13(-3.21%) |
Aug 07, 2009 | 3.927 | 3.976 | 3.869 | 3.951 | 46,848 | +0.08(+2.12%) |
Aug 06, 2009 | 3.951 | 3.951 | 3.853 | 3.869 | 16,399 | -0.07(-1.67%) |
Aug 05, 2009 | 4.017 | 4.017 | 3.787 | 3.935 | 18,660 | -0.06(-1.44%) |
Aug 04, 2009 | 3.935 | 4.000 | 3.877 | 3.992 | 53,053 | -0.09(-2.21%) |
Aug 03, 2009 | 4.017 | 4.091 | 3.959 | 4.082 | 79,112 | +0.08(+2.05%) |
Jul 31, 2009 | 3.980 | 4.009 | 3.976 | 4.000 | 12,190 | +0.02(+0.41%) |
Jul 30, 2009 | 3.968 | 4.016 | 3.968 | 3.984 | 7,460 | +0.03(+0.66%) |
Jul 29, 2009 | 4.041 | 4.074 | 3.958 | 3.958 | 9,574 | -0.05(-1.26%) |
Jul 28, 2009 | 4.066 | 4.091 | 3.976 | 4.009 | 15,440 | -0.00(-0.00%) |
Jul 27, 2009 | 3.968 | 4.033 | 3.935 | 4.009 | 89,806 | +0.28(+7.47%) |
Jul 24, 2009 | 3.681 | 3.730 | 3.672 | 3.730 | 9,699 | +0.05(+1.34%) |
Jul 23, 2009 | 3.730 | 3.845 | 3.648 | 3.681 | 32,003 | -0.05(-1.32%) |
Jul 22, 2009 | 3.795 | 3.845 | 3.697 | 3.730 | 14,938 | -0.11(-2.78%) |
Jul 21, 2009 | 3.853 | 3.853 | 3.787 | 3.836 | 11,330 | +0.02(+0.65%) |
Jul 20, 2009 | 3.689 | 3.812 | 3.689 | 3.812 | 73,634 | +0.08(+2.20%) |
Jul 17, 2009 | 3.640 | 3.746 | 3.640 | 3.730 | 27,581 | +0.06(+1.56%) |
Jul 16, 2009 | 3.664 | 3.705 | 3.615 | 3.672 | 16,344 | -0.02(-0.44%) |
Jul 15, 2009 | 3.689 | 3.713 | 3.566 | 3.689 | 53,280 | +0.16(+4.65%) |
Jul 14, 2009 | 3.500 | 3.566 | 3.492 | 3.525 | 20,241 | +0.00(+0.00%) |
Jul 13, 2009 | 3.443 | 3.541 | 3.377 | 3.525 | 25,538 | +0.04(+1.18%) |
Jul 10, 2009 | 3.459 | 3.492 | 3.386 | 3.484 | 64,872 | +0.02(+0.71%) |
Jul 09, 2009 | 3.451 | 3.492 | 3.410 | 3.459 | 103,575 | -0.13(-3.65%) |
Jul 08, 2009 | 3.713 | 3.713 | 3.410 | 3.590 | 58,012 | -0.13(-3.52%) |
Jul 07, 2009 | 3.886 | 3.888 | 3.722 | 3.722 | 42,649 | -0.18(-4.62%) |
Jul 06, 2009 | 3.992 | 3.992 | 3.795 | 3.902 | 64,800 | -0.07(-1.86%) |
Jul 02, 2009 | 4.000 | 4.091 | 3.902 | 3.976 | 68,605 | +0.01(+0.21%) |
Jul 01, 2009 | 3.869 | 4.074 | 3.853 | 3.968 | 206,886 | +0.33(+9.01%) |
Jun 30, 2009 | 3.715 | 3.754 | 3.582 | 3.640 | 46,319 | -0.07(-1.99%) |
Jun 29, 2009 | 3.509 | 3.754 | 3.468 | 3.713 | 145,270 | +0.34(+10.22%) |
Jun 26, 2009 | 3.369 | 3.369 | 3.336 | 3.369 | 35,012 | -0.02(-0.48%) |
Jun 25, 2009 | 3.476 | 3.492 | 3.369 | 3.386 | 28,151 | -0.02(-0.72%) |
Jun 24, 2009 | 3.320 | 3.410 | 3.279 | 3.410 | 42,693 | +0.11(+3.23%) |
Jun 23, 2009 | 3.410 | 3.451 | 3.115 | 3.304 | 94,433 | -0.04(-1.23%) |
Jun 22, 2009 | 3.279 | 3.345 | 3.213 | 3.345 | 123,625 | +0.15(+4.62%) |
Jun 19, 2009 | 3.197 | 3.211 | 3.172 | 3.197 | 10,624 | +0.02(+0.78%) |
Jun 18, 2009 | 3.213 | 3.238 | 3.123 | 3.172 | 18,998 | +0.01(+0.26%) |
Jun 17, 2009 | 3.123 | 3.205 | 3.115 | 3.164 | 22,719 | +0.02(+0.52%) |
Jun 16, 2009 | 3.222 | 3.222 | 3.115 | 3.148 | 25,689 | +0.07(+2.40%) |
Jun 15, 2009 | 3.115 | 3.140 | 3.058 | 3.074 | 49,066 | -0.02(-0.53%) |
Jun 12, 2009 | 3.049 | 3.090 | 3.000 | 3.090 | 135,769 | +0.02(+0.80%) |
Jun 11, 2009 | 3.099 | 3.140 | 3.066 | 3.066 | 45,160 | -0.05(-1.58%) |
Jun 10, 2009 | 3.279 | 3.312 | 3.058 | 3.115 | 274,592 | -0.08(-2.56%) |
Jun 09, 2009 | 3.115 | 3.222 | 3.074 | 3.197 | 180,228 | +0.30(+10.48%) |
Jun 08, 2009 | 2.902 | 2.984 | 2.834 | 2.894 | 77,521 | -0.11(-3.55%) |
Jun 05, 2009 | 3.033 | 3.033 | 2.969 | 3.000 | 11,571 | +0.01(+0.27%) |
Jun 04, 2009 | 3.033 | 3.033 | 2.869 | 2.992 | 13,593 | -0.04(-1.35%) |
Jun 03, 2009 | 3.041 | 3.066 | 2.935 | 3.033 | 31,126 | -0.01(-0.27%) |
Jun 02, 2009 | 2.984 | 3.041 | 2.951 | 3.041 | 52,670 | +0.06(+1.92%) |