Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.180 | 3.250 | 3.100 | 3.130 | 60,845 | -0.09(-2.80%) |
Aug 28, 2009 | 3.250 | 3.290 | 3.210 | 3.220 | 24,439 | -0.02(-0.62%) |
Aug 27, 2009 | 3.190 | 3.250 | 3.130 | 3.240 | 81,321 | +0.09(+2.86%) |
Aug 26, 2009 | 3.140 | 3.150 | 3.110 | 3.150 | 45,522 | +0.01(+0.32%) |
Aug 25, 2009 | 3.150 | 3.160 | 3.110 | 3.140 | 72,666 | -0.01(-0.32%) |
Aug 24, 2009 | 3.150 | 3.150 | 3.100 | 3.150 | 43,290 | +0.01(+0.32%) |
Aug 21, 2009 | 3.230 | 3.230 | 3.080 | 3.140 | 78,384 | -0.02(-0.63%) |
Aug 20, 2009 | 3.130 | 3.185 | 3.040 | 3.160 | 67,442 | +0.03(+0.96%) |
Aug 19, 2009 | 3.140 | 3.170 | 3.100 | 3.130 | 22,604 | -0.02(-0.63%) |
Aug 18, 2009 | 3.200 | 3.230 | 3.150 | 3.150 | 46,135 | -0.07(-2.17%) |
Aug 17, 2009 | 3.250 | 3.259 | 3.210 | 3.220 | 30,834 | -0.04(-1.23%) |
Aug 14, 2009 | 3.320 | 3.340 | 3.250 | 3.260 | 42,759 | -0.07(-2.10%) |
Aug 13, 2009 | 3.390 | 3.390 | 3.300 | 3.330 | 22,520 | -0.03(-0.89%) |
Aug 12, 2009 | 3.330 | 3.400 | 3.320 | 3.360 | 48,007 | +0.04(+1.20%) |
Aug 11, 2009 | 3.400 | 3.400 | 3.300 | 3.320 | 33,577 | -0.06(-1.78%) |
Aug 10, 2009 | 3.480 | 3.490 | 3.350 | 3.380 | 61,699 | +0.09(+2.74%) |
Aug 07, 2009 | 3.300 | 3.360 | 3.180 | 3.290 | 85,125 | +0.08(+2.49%) |
Aug 06, 2009 | 3.120 | 3.380 | 3.120 | 3.210 | 56,314 | +0.11(+3.55%) |
Aug 05, 2009 | 3.420 | 3.420 | 2.680 | 3.100 | 104,017 | -0.34(-9.88%) |
Aug 04, 2009 | 3.500 | 3.500 | 3.370 | 3.440 | 71,302 | -0.05(-1.43%) |
Aug 03, 2009 | 3.480 | 3.490 | 3.420 | 3.490 | 38,088 | +0.02(+0.58%) |
Jul 31, 2009 | 3.460 | 3.490 | 3.420 | 3.470 | 27,398 | -0.01(-0.29%) |
Jul 30, 2009 | 3.430 | 3.490 | 3.405 | 3.480 | 45,672 | +0.08(+2.35%) |
Jul 29, 2009 | 3.480 | 3.490 | 3.400 | 3.400 | 41,634 | -0.09(-2.58%) |
Jul 28, 2009 | 3.470 | 3.500 | 3.320 | 3.490 | 66,961 | +0.01(+0.29%) |
Jul 27, 2009 | 3.470 | 3.550 | 3.340 | 3.480 | 50,708 | +0.03(+0.87%) |
Jul 24, 2009 | 3.410 | 3.500 | 3.410 | 3.450 | 41,503 | -0.05(-1.43%) |
Jul 23, 2009 | 3.500 | 3.520 | 3.480 | 3.500 | 55,070 | -0.01(-0.28%) |
Jul 22, 2009 | 3.470 | 3.530 | 3.080 | 3.510 | 65,553 | +0.01(+0.29%) |
Jul 21, 2009 | 3.500 | 3.500 | 3.440 | 3.500 | 50,370 | +0.00(+0.00%) |
Jul 20, 2009 | 3.530 | 3.530 | 3.450 | 3.500 | 31,406 | +0.09(+2.64%) |
Jul 17, 2009 | 3.750 | 3.750 | 3.400 | 3.410 | 56,985 | -0.32(-8.58%) |
Jul 16, 2009 | 3.710 | 3.750 | 3.570 | 3.730 | 33,313 | -0.02(-0.53%) |
Jul 15, 2009 | 3.640 | 3.750 | 3.580 | 3.750 | 39,500 | +0.14(+3.88%) |
Jul 14, 2009 | 3.540 | 3.620 | 3.470 | 3.610 | 55,216 | +0.06(+1.69%) |
Jul 13, 2009 | 3.440 | 3.550 | 3.350 | 3.550 | 21,490 | +0.11(+3.20%) |
Jul 10, 2009 | 3.340 | 3.450 | 3.340 | 3.440 | 17,878 | +0.07(+2.08%) |
Jul 09, 2009 | 3.430 | 3.560 | 3.370 | 3.370 | 15,096 | -0.05(-1.46%) |
Jul 08, 2009 | 3.450 | 3.470 | 3.330 | 3.420 | 38,750 | -0.01(-0.29%) |
Jul 07, 2009 | 3.450 | 3.500 | 3.400 | 3.430 | 28,488 | -0.03(-0.87%) |
Jul 06, 2009 | 3.480 | 3.640 | 3.362 | 3.460 | 38,518 | -0.02(-0.57%) |
Jul 02, 2009 | 3.720 | 3.720 | 3.450 | 3.480 | 43,073 | -0.27(-7.20%) |
Jul 01, 2009 | 3.780 | 3.920 | 3.450 | 3.750 | 69,280 | +0.00(+0.00%) |
Jun 30, 2009 | 3.540 | 3.820 | 3.520 | 3.750 | 77,248 | +0.23(+6.53%) |
Jun 29, 2009 | 3.760 | 3.760 | 3.500 | 3.520 | 88,287 | -0.26(-6.88%) |
Jun 26, 2009 | 3.370 | 3.790 | 3.320 | 3.780 | 1,420,572 | +0.38(+11.18%) |
Jun 25, 2009 | 3.430 | 3.490 | 3.340 | 3.400 | 51,684 | +0.05(+1.49%) |
Jun 24, 2009 | 3.440 | 3.440 | 3.280 | 3.350 | 33,100 | -0.06(-1.76%) |
Jun 23, 2009 | 3.390 | 3.490 | 3.360 | 3.410 | 25,704 | +0.05(+1.49%) |
Jun 22, 2009 | 3.590 | 3.610 | 3.350 | 3.360 | 40,851 | -0.26(-7.18%) |
Jun 19, 2009 | 3.650 | 3.720 | 3.620 | 3.620 | 61,992 | +0.00(+0.00%) |
Jun 18, 2009 | 3.520 | 3.680 | 3.520 | 3.620 | 50,844 | +0.14(+4.02%) |
Jun 17, 2009 | 3.510 | 3.550 | 3.390 | 3.480 | 29,668 | -0.02(-0.57%) |
Jun 16, 2009 | 3.720 | 3.720 | 3.500 | 3.500 | 49,024 | -0.16(-4.37%) |
Jun 15, 2009 | 3.660 | 3.730 | 3.650 | 3.660 | 42,215 | +0.04(+1.10%) |
Jun 12, 2009 | 3.410 | 3.680 | 3.410 | 3.620 | 49,031 | +0.14(+4.02%) |
Jun 11, 2009 | 3.490 | 3.540 | 3.460 | 3.480 | 43,286 | +0.00(+0.00%) |
Jun 10, 2009 | 3.530 | 3.530 | 3.400 | 3.480 | 32,080 | +0.00(+0.00%) |
Jun 09, 2009 | 3.450 | 3.510 | 3.420 | 3.480 | 40,454 | +0.03(+0.87%) |
Jun 08, 2009 | 3.481 | 3.510 | 3.443 | 3.450 | 46,839 | -0.04(-1.15%) |
Jun 05, 2009 | 3.450 | 3.500 | 3.420 | 3.490 | 43,407 | +0.00(+0.00%) |
Jun 04, 2009 | 3.500 | 3.520 | 3.420 | 3.490 | 82,045 | +0.00(+0.00%) |
Jun 03, 2009 | 3.360 | 3.500 | 3.290 | 3.490 | 71,655 | +0.12(+3.56%) |
Jun 02, 2009 | 3.500 | 3.570 | 3.250 | 3.370 | 165,830 | -0.12(-3.44%) |