Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.530 | 3.610 | 3.481 | 3.557 | 239,723 | +0.00(+0.00%) |
Aug 28, 2009 | 3.530 | 3.566 | 3.490 | 3.557 | 186,923 | +0.01(+0.38%) |
Aug 27, 2009 | 3.557 | 3.561 | 3.499 | 3.543 | 142,111 | +0.01(+0.25%) |
Aug 26, 2009 | 3.521 | 3.534 | 3.472 | 3.534 | 202,198 | +0.02(+0.64%) |
Aug 25, 2009 | 3.481 | 3.557 | 3.476 | 3.512 | 327,921 | +0.03(+0.77%) |
Aug 24, 2009 | 3.548 | 3.597 | 3.476 | 3.485 | 538,146 | -0.06(-1.76%) |
Aug 21, 2009 | 3.499 | 3.575 | 3.499 | 3.548 | 233,364 | +0.03(+0.89%) |
Aug 20, 2009 | 3.494 | 3.543 | 3.494 | 3.516 | 146,309 | +0.02(+0.64%) |
Aug 19, 2009 | 3.378 | 3.509 | 3.378 | 3.494 | 283,046 | +0.05(+1.43%) |
Aug 18, 2009 | 3.382 | 3.454 | 3.369 | 3.445 | 164,883 | +0.07(+2.12%) |
Aug 17, 2009 | 3.378 | 3.382 | 3.364 | 3.373 | 368,687 | -0.11(-3.08%) |
Aug 14, 2009 | 3.499 | 3.525 | 3.436 | 3.481 | 210,770 | +0.00(+0.00%) |
Aug 13, 2009 | 3.476 | 3.499 | 3.454 | 3.481 | 137,944 | +0.03(+0.91%) |
Aug 12, 2009 | 3.431 | 3.449 | 3.387 | 3.449 | 160,855 | +0.03(+0.92%) |
Aug 11, 2009 | 3.400 | 3.422 | 3.387 | 3.418 | 153,193 | -0.00(-0.13%) |
Aug 10, 2009 | 3.418 | 3.436 | 3.409 | 3.422 | 139,804 | -0.02(-0.52%) |
Aug 07, 2009 | 3.414 | 3.454 | 3.414 | 3.440 | 418,530 | +0.01(+0.26%) |
Aug 06, 2009 | 3.472 | 3.484 | 3.409 | 3.431 | 255,430 | -0.04(-1.16%) |
Aug 05, 2009 | 3.485 | 3.485 | 3.422 | 3.472 | 131,176 | -0.04(-1.15%) |
Aug 04, 2009 | 3.543 | 3.552 | 3.507 | 3.512 | 123,134 | -0.07(-1.87%) |
Aug 03, 2009 | 3.552 | 3.579 | 3.534 | 3.579 | 234,122 | +0.04(+1.27%) |
Jul 31, 2009 | 3.543 | 3.561 | 3.507 | 3.534 | 317,172 | +0.04(+1.02%) |
Jul 30, 2009 | 3.458 | 3.530 | 3.445 | 3.499 | 227,347 | +0.04(+1.16%) |
Jul 29, 2009 | 3.414 | 3.458 | 3.378 | 3.458 | 244,321 | -0.02(-0.64%) |
Jul 28, 2009 | 3.476 | 3.494 | 3.431 | 3.481 | 208,419 | +0.03(+0.91%) |
Jul 27, 2009 | 3.463 | 3.476 | 3.414 | 3.449 | 156,009 | -0.03(-0.77%) |
Jul 24, 2009 | 3.418 | 3.499 | 3.418 | 3.476 | 1,497 | +0.01(+0.39%) |
Jul 23, 2009 | 3.422 | 3.467 | 3.369 | 3.463 | 289,379 | +0.05(+1.44%) |
Jul 22, 2009 | 3.293 | 3.418 | 3.293 | 3.414 | 355,662 | +0.07(+2.14%) |
Jul 21, 2009 | 3.320 | 3.342 | 3.293 | 3.342 | 203,551 | +0.06(+1.77%) |
Jul 20, 2009 | 3.217 | 3.293 | 3.217 | 3.284 | 228,055 | +0.07(+2.09%) |
Jul 17, 2009 | 3.217 | 3.225 | 3.203 | 3.217 | 20,219 | +0.00(+0.00%) |
Jul 16, 2009 | 3.239 | 3.244 | 3.208 | 3.217 | 193,327 | -0.06(-1.78%) |
Jul 15, 2009 | 3.226 | 3.284 | 3.226 | 3.275 | 380,134 | +0.06(+1.95%) |
Jul 14, 2009 | 3.230 | 3.230 | 3.190 | 3.212 | 314,561 | -0.00(-0.14%) |
Jul 13, 2009 | 3.194 | 3.230 | 3.190 | 3.217 | 168,451 | +0.02(+0.56%) |
Jul 10, 2009 | 3.212 | 3.213 | 3.190 | 3.199 | 126,621 | -0.03(-0.97%) |
Jul 09, 2009 | 3.208 | 3.239 | 3.199 | 3.230 | 226,701 | +0.00(+0.14%) |
Jul 08, 2009 | 3.217 | 3.239 | 3.194 | 3.226 | 171,678 | +0.00(+0.14%) |
Jul 07, 2009 | 3.266 | 3.306 | 3.221 | 3.221 | 197,082 | -0.07(-2.04%) |
Jul 06, 2009 | 3.266 | 3.288 | 3.248 | 3.288 | 181,900 | +0.03(+0.96%) |
Jul 02, 2009 | 3.288 | 3.293 | 3.226 | 3.257 | 113,562 | -0.05(-1.56%) |
Jul 01, 2009 | 3.284 | 3.333 | 3.284 | 3.308 | 367,268 | +0.02(+0.61%) |
Jun 30, 2009 | 3.288 | 3.293 | 3.221 | 3.288 | 206,438 | +0.01(+0.27%) |
Jun 29, 2009 | 3.203 | 3.297 | 3.203 | 3.279 | 280,431 | +0.00(+0.00%) |
Jun 26, 2009 | 3.185 | 3.293 | 3.185 | 3.279 | 652,999 | -0.01(-0.41%) |
Jun 25, 2009 | 3.230 | 3.293 | 3.230 | 3.293 | 199,263 | +0.12(+3.81%) |
Jun 24, 2009 | 3.194 | 3.248 | 3.163 | 3.172 | 199,619 | +0.01(+0.43%) |
Jun 23, 2009 | 3.127 | 3.172 | 3.127 | 3.159 | 159,832 | +0.02(+0.57%) |
Jun 22, 2009 | 3.252 | 3.261 | 3.114 | 3.141 | 271,794 | -0.10(-3.20%) |
Jun 19, 2009 | 3.235 | 3.257 | 3.226 | 3.244 | 103,951 | +0.03(+0.86%) |
Jun 18, 2009 | 3.221 | 3.235 | 3.208 | 3.217 | 152,013 | +0.00(+0.14%) |
Jun 17, 2009 | 3.163 | 3.235 | 3.136 | 3.212 | 220,623 | +0.08(+2.42%) |
Jun 16, 2009 | 3.194 | 3.211 | 3.136 | 3.136 | 246,784 | -0.06(-1.82%) |
Jun 15, 2009 | 3.275 | 3.284 | 3.176 | 3.194 | 247,830 | -0.08(-2.59%) |
Jun 12, 2009 | 3.261 | 3.315 | 3.261 | 3.279 | 138,226 | -0.00(-0.14%) |
Jun 11, 2009 | 3.244 | 3.297 | 3.244 | 3.284 | 154,885 | +0.07(+2.09%) |
Jun 10, 2009 | 3.275 | 3.279 | 3.203 | 3.217 | 228,746 | +0.00(+0.14%) |
Jun 09, 2009 | 3.176 | 3.266 | 3.176 | 3.212 | 613,583 | +0.02(+0.70%) |
Jun 08, 2009 | 3.154 | 3.190 | 3.141 | 3.190 | 188,255 | +0.03(+0.85%) |
Jun 05, 2009 | 3.226 | 3.226 | 3.141 | 3.163 | 131,601 | -0.01(-0.42%) |
Jun 04, 2009 | 3.114 | 3.190 | 3.114 | 3.176 | 124,173 | +0.07(+2.16%) |
Jun 03, 2009 | 3.141 | 3.141 | 3.056 | 3.109 | 206,928 | -0.04(-1.42%) |
Jun 02, 2009 | 3.159 | 3.212 | 3.141 | 3.154 | 193,740 | +0.02(+0.57%) |