Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.756 | 3.796 | 3.713 | 3.741 | 15,120,493 | -0.03(-0.75%) |
Aug 28, 2009 | 3.842 | 3.865 | 3.756 | 3.770 | 11,091,720 | -0.05(-1.27%) |
Aug 27, 2009 | 3.853 | 3.853 | 3.776 | 3.818 | 9,567,681 | -0.02(-0.63%) |
Aug 26, 2009 | 3.889 | 3.895 | 3.802 | 3.842 | 10,370,005 | -0.03(-0.89%) |
Aug 25, 2009 | 3.840 | 3.915 | 3.816 | 3.877 | 8,632,516 | +0.03(+0.79%) |
Aug 24, 2009 | 3.921 | 3.952 | 3.838 | 3.847 | 6,418,921 | -0.09(-2.36%) |
Aug 21, 2009 | 3.865 | 3.952 | 3.824 | 3.939 | 12,782,017 | +0.11(+2.79%) |
Aug 20, 2009 | 3.804 | 3.857 | 3.802 | 3.832 | 9,746,164 | +0.00(+0.00%) |
Aug 19, 2009 | 3.739 | 3.859 | 3.721 | 3.832 | 12,745,388 | +0.08(+2.21%) |
Aug 18, 2009 | 3.723 | 3.758 | 3.701 | 3.750 | 5,519,153 | +0.03(+0.87%) |
Aug 17, 2009 | 3.756 | 3.756 | 3.699 | 3.717 | 8,167,800 | -0.07(-1.81%) |
Aug 14, 2009 | 3.760 | 3.790 | 3.713 | 3.786 | 9,368,903 | +0.00(+0.00%) |
Aug 13, 2009 | 3.764 | 3.790 | 3.693 | 3.786 | 14,780,935 | +0.05(+1.41%) |
Aug 12, 2009 | 3.693 | 3.780 | 3.689 | 3.733 | 8,380,794 | +0.03(+0.93%) |
Aug 11, 2009 | 3.711 | 3.721 | 3.677 | 3.699 | 5,312,366 | -0.04(-1.03%) |
Aug 10, 2009 | 3.721 | 3.754 | 3.713 | 3.737 | 5,038,958 | +0.00(+0.05%) |
Aug 07, 2009 | 3.739 | 3.788 | 3.727 | 3.735 | 5,999,031 | +0.03(+0.76%) |
Aug 06, 2009 | 3.661 | 3.721 | 3.628 | 3.707 | 12,646,484 | +0.04(+1.21%) |
Aug 05, 2009 | 3.723 | 3.748 | 3.616 | 3.663 | 12,625,754 | -0.04(-1.04%) |
Aug 04, 2009 | 3.735 | 3.768 | 3.687 | 3.701 | 9,457,481 | -0.04(-1.08%) |
Aug 03, 2009 | 3.731 | 3.796 | 3.721 | 3.741 | 8,918,368 | +0.02(+0.60%) |
Jul 31, 2009 | 3.735 | 3.806 | 3.715 | 3.719 | 11,498,597 | -0.01(-0.32%) |
Jul 30, 2009 | 3.701 | 3.790 | 3.687 | 3.731 | 18,620,796 | +0.09(+2.55%) |
Jul 29, 2009 | 3.594 | 3.689 | 3.572 | 3.638 | 16,433,028 | +0.02(+0.56%) |
Jul 28, 2009 | 3.657 | 3.689 | 3.610 | 3.618 | 19,487,622 | -0.03(-0.78%) |
Jul 27, 2009 | 3.715 | 3.786 | 3.636 | 3.647 | 24,419,716 | +0.03(+0.78%) |
Jul 24, 2009 | 3.614 | 3.651 | 3.610 | 3.618 | 10,797,459 | -0.02(-0.67%) |
Jul 23, 2009 | 3.578 | 3.709 | 3.564 | 3.643 | 14,159,876 | +0.04(+1.24%) |
Jul 22, 2009 | 3.533 | 3.612 | 3.497 | 3.598 | 12,739,661 | +0.05(+1.54%) |
Jul 21, 2009 | 3.491 | 3.544 | 3.461 | 3.544 | 18,617,780 | +0.05(+1.56%) |
Jul 20, 2009 | 3.394 | 3.497 | 3.382 | 3.489 | 14,651,282 | +0.09(+2.68%) |
Jul 17, 2009 | 3.428 | 3.428 | 3.352 | 3.398 | 15,601,094 | -0.02(-0.59%) |
Jul 16, 2009 | 3.378 | 3.432 | 3.358 | 3.418 | 10,152,269 | +0.04(+1.26%) |
Jul 15, 2009 | 3.285 | 3.382 | 3.285 | 3.376 | 8,646,811 | +0.10(+3.08%) |
Jul 14, 2009 | 3.238 | 3.297 | 3.230 | 3.275 | 12,946,997 | +0.02(+0.62%) |
Jul 13, 2009 | 3.232 | 3.271 | 3.166 | 3.255 | 11,830,008 | +0.06(+1.77%) |
Jul 10, 2009 | 3.176 | 3.222 | 3.168 | 3.198 | 7,884,784 | +0.01(+0.25%) |
Jul 09, 2009 | 3.182 | 3.220 | 3.148 | 3.190 | 8,606,598 | +0.02(+0.64%) |
Jul 08, 2009 | 3.210 | 3.240 | 3.158 | 3.170 | 13,931,537 | -0.02(-0.70%) |
Jul 07, 2009 | 3.249 | 3.267 | 3.188 | 3.192 | 8,729,460 | -0.07(-2.11%) |
Jul 06, 2009 | 3.245 | 3.287 | 3.242 | 3.261 | 10,957,167 | +0.01(+0.37%) |
Jul 02, 2009 | 3.259 | 3.285 | 3.222 | 3.249 | 9,498,877 | -0.04(-1.11%) |
Jul 01, 2009 | 3.265 | 3.323 | 3.253 | 3.285 | 11,165,459 | +0.04(+1.31%) |
Jun 30, 2009 | 3.240 | 3.257 | 3.184 | 3.242 | 19,340,818 | +0.02(+0.75%) |
Jun 29, 2009 | 3.216 | 3.258 | 3.184 | 3.218 | 14,542,672 | +0.00(+0.00%) |
Jun 26, 2009 | 3.186 | 3.242 | 3.186 | 3.218 | 18,651,712 | +0.01(+0.25%) |
Jun 25, 2009 | 3.236 | 3.239 | 3.206 | 3.210 | 18,231,782 | -0.01(-0.44%) |
Jun 24, 2009 | 3.204 | 3.238 | 3.198 | 3.224 | 13,070,195 | +0.02(+0.76%) |
Jun 23, 2009 | 3.228 | 3.242 | 3.185 | 3.200 | 14,675,086 | -0.02(-0.75%) |
Jun 22, 2009 | 3.275 | 3.309 | 3.214 | 3.224 | 20,767,968 | -0.10(-2.98%) |
Jun 19, 2009 | 3.285 | 3.354 | 3.279 | 3.323 | 12,481,142 | +0.03(+0.92%) |
Jun 18, 2009 | 3.281 | 3.321 | 3.263 | 3.293 | 7,330,885 | -0.01(-0.18%) |
Jun 17, 2009 | 3.315 | 3.335 | 3.251 | 3.299 | 14,087,444 | +0.01(+0.43%) |
Jun 16, 2009 | 3.289 | 3.344 | 3.218 | 3.285 | 11,785,078 | -0.01(-0.18%) |
Jun 15, 2009 | 3.281 | 3.297 | 3.236 | 3.291 | 13,880,875 | -0.02(-0.73%) |
Jun 12, 2009 | 3.329 | 3.356 | 3.000 | 3.315 | 14,309,056 | -0.03(-0.85%) |
Jun 11, 2009 | 3.386 | 3.414 | 3.337 | 3.344 | 10,763,052 | -0.04(-1.14%) |
Jun 10, 2009 | 3.339 | 3.416 | 3.305 | 3.382 | 18,970,648 | +0.05(+1.52%) |
Jun 09, 2009 | 3.283 | 3.346 | 3.257 | 3.331 | 7,363,466 | +0.06(+1.73%) |
Jun 08, 2009 | 3.295 | 3.327 | 3.261 | 3.275 | 13,721,711 | -0.02(-0.61%) |
Jun 05, 2009 | 3.299 | 3.321 | 3.230 | 3.295 | 12,639,767 | +0.04(+1.18%) |
Jun 04, 2009 | 3.220 | 3.275 | 3.212 | 3.257 | 11,004,919 | +0.03(+0.94%) |
Jun 03, 2009 | 3.305 | 3.362 | 3.215 | 3.226 | 18,198,188 | -0.08(-2.50%) |
Jun 02, 2009 | 3.346 | 3.380 | 3.309 | 3.309 | 9,831,451 | -0.04(-1.15%) |