Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.208 | 3.247 | 3.180 | 3.196 | 2,040,696 | -0.02(-0.48%) |
Aug 28, 2009 | 3.198 | 3.214 | 3.173 | 3.211 | 1,457,299 | +0.04(+1.29%) |
Aug 27, 2009 | 3.180 | 3.196 | 3.155 | 3.170 | 1,521,421 | -0.01(-0.16%) |
Aug 26, 2009 | 3.127 | 3.193 | 3.127 | 3.175 | 1,901,383 | +0.03(+0.81%) |
Aug 25, 2009 | 3.168 | 3.201 | 3.136 | 3.150 | 1,787,863 | +0.03(+0.82%) |
Aug 24, 2009 | 3.206 | 3.219 | 3.122 | 3.124 | 1,801,995 | -0.05(-1.61%) |
Aug 21, 2009 | 3.242 | 3.244 | 3.160 | 3.175 | 1,944,426 | -0.04(-1.11%) |
Aug 20, 2009 | 3.234 | 3.234 | 3.185 | 3.211 | 1,990,629 | -0.12(-3.53%) |
Aug 19, 2009 | 3.295 | 3.347 | 3.288 | 3.329 | 1,865,597 | +0.01(+0.23%) |
Aug 18, 2009 | 3.293 | 3.326 | 3.254 | 3.321 | 1,914,276 | +0.10(+3.13%) |
Aug 17, 2009 | 3.234 | 3.252 | 3.191 | 3.220 | 1,729,925 | -0.06(-1.82%) |
Aug 14, 2009 | 3.311 | 3.311 | 3.244 | 3.280 | 1,231,052 | -0.03(-0.85%) |
Aug 13, 2009 | 3.285 | 3.321 | 3.270 | 3.308 | 1,579,762 | +0.05(+1.41%) |
Aug 12, 2009 | 3.262 | 3.288 | 3.231 | 3.262 | 1,872,997 | +0.02(+0.63%) |
Aug 11, 2009 | 3.300 | 3.316 | 3.211 | 3.242 | 1,397,183 | -0.09(-2.61%) |
Aug 10, 2009 | 3.326 | 3.344 | 3.295 | 3.329 | 1,446,449 | +0.02(+0.62%) |
Aug 07, 2009 | 3.303 | 3.308 | 3.262 | 3.308 | 1,731,294 | +0.04(+1.25%) |
Aug 06, 2009 | 3.359 | 3.359 | 3.244 | 3.267 | 1,855,298 | -0.06(-1.69%) |
Aug 05, 2009 | 3.354 | 3.359 | 3.298 | 3.324 | 1,350,608 | -0.03(-0.91%) |
Aug 04, 2009 | 3.295 | 3.354 | 3.280 | 3.354 | 2,056,980 | +0.06(+1.83%) |
Aug 03, 2009 | 3.206 | 3.295 | 3.206 | 3.294 | 1,671,808 | +0.05(+1.61%) |
Jul 31, 2009 | 3.224 | 3.272 | 3.224 | 3.242 | 1,600,039 | +0.01(+0.36%) |
Jul 30, 2009 | 3.180 | 3.239 | 3.180 | 3.230 | 1,671,319 | +0.07(+2.22%) |
Jul 29, 2009 | 3.180 | 3.208 | 3.145 | 3.160 | 1,178,282 | -0.03(-0.88%) |
Jul 28, 2009 | 3.160 | 3.196 | 3.150 | 3.188 | 1,620,007 | +0.02(+0.73%) |
Jul 27, 2009 | 3.162 | 3.185 | 3.139 | 3.165 | 1,429,351 | +0.00(+0.08%) |
Jul 24, 2009 | 3.165 | 3.168 | 3.129 | 3.162 | 1,314 | -0.01(-0.24%) |
Jul 23, 2009 | 3.119 | 3.204 | 3.119 | 3.170 | 1,732,421 | +0.02(+0.49%) |
Jul 22, 2009 | 3.196 | 3.214 | 3.129 | 3.155 | 2,240,439 | -0.06(-1.99%) |
Jul 21, 2009 | 3.306 | 3.306 | 3.196 | 3.219 | 2,072,908 | -0.03(-0.87%) |
Jul 20, 2009 | 3.280 | 3.280 | 3.242 | 3.247 | 1,681,203 | +0.00(+0.00%) |
Jul 17, 2009 | 3.180 | 3.247 | 3.165 | 3.247 | 1,853,698 | +0.04(+1.36%) |
Jul 16, 2009 | 3.155 | 3.219 | 3.132 | 3.203 | 1,524,816 | +0.05(+1.70%) |
Jul 15, 2009 | 3.070 | 3.152 | 3.068 | 3.150 | 2,123,390 | +0.10(+3.27%) |
Jul 14, 2009 | 3.017 | 3.050 | 2.966 | 3.050 | 1,467,356 | +0.05(+1.62%) |
Jul 13, 2009 | 2.958 | 3.012 | 2.958 | 3.001 | 1,317,446 | +0.06(+1.91%) |
Jul 10, 2009 | 2.884 | 3.131 | 2.879 | 2.945 | 1,133,503 | +0.06(+2.22%) |
Jul 09, 2009 | 2.889 | 2.917 | 2.871 | 2.881 | 1,065,450 | +0.00(+0.00%) |
Jul 08, 2009 | 2.912 | 2.912 | 2.861 | 2.881 | 1,269,335 | -0.03(-0.88%) |
Jul 07, 2009 | 2.986 | 2.986 | 2.886 | 2.907 | 986,809 | -0.08(-2.65%) |
Jul 06, 2009 | 2.996 | 2.996 | 2.953 | 2.986 | 1,113,961 | -0.04(-1.43%) |
Jul 02, 2009 | 3.004 | 3.030 | 2.976 | 3.030 | 907,588 | +0.00(+0.08%) |
Jul 01, 2009 | 3.001 | 3.050 | 2.994 | 3.027 | 1,194,296 | +0.02(+0.77%) |
Jun 30, 2009 | 2.999 | 3.004 | 2.973 | 3.004 | 1,402,350 | +0.00(+0.10%) |
Jun 29, 2009 | 2.958 | 3.001 | 2.930 | 3.001 | 1,284,069 | +0.08(+2.61%) |
Jun 26, 2009 | 2.927 | 2.935 | 2.914 | 2.925 | 910,330 | -0.01(-0.26%) |
Jun 25, 2009 | 2.913 | 2.940 | 2.904 | 2.932 | 1,154,891 | +0.04(+1.41%) |
Jun 24, 2009 | 2.909 | 2.926 | 2.866 | 2.891 | 1,306,263 | +0.01(+0.44%) |
Jun 23, 2009 | 2.935 | 2.953 | 2.871 | 2.879 | 1,358,072 | -0.03(-1.05%) |
Jun 22, 2009 | 2.935 | 2.935 | 2.879 | 2.909 | 1,547,495 | -0.06(-1.90%) |
Jun 19, 2009 | 2.914 | 2.966 | 2.871 | 2.966 | 2,414,737 | +0.10(+3.57%) |
Jun 18, 2009 | 2.838 | 2.894 | 2.833 | 2.863 | 1,145,077 | +0.03(+0.90%) |
Jun 17, 2009 | 2.843 | 2.843 | 2.807 | 2.838 | 1,085,203 | -0.02(-0.63%) |
Jun 16, 2009 | 2.866 | 2.871 | 2.822 | 2.856 | 1,502,712 | +0.01(+0.18%) |
Jun 15, 2009 | 2.861 | 2.866 | 2.810 | 2.851 | 1,368,770 | -0.04(-1.24%) |
Jun 12, 2009 | 2.863 | 2.897 | 2.833 | 2.886 | 1,227,653 | +0.02(+0.80%) |
Jun 11, 2009 | 2.840 | 2.891 | 2.838 | 2.863 | 1,337,693 | +0.03(+0.90%) |
Jun 10, 2009 | 2.884 | 2.886 | 2.812 | 2.838 | 1,571,117 | -0.03(-0.98%) |
Jun 09, 2009 | 2.891 | 2.899 | 2.840 | 2.866 | 1,796,926 | -0.03(-1.06%) |
Jun 08, 2009 | 2.881 | 2.902 | 2.840 | 2.897 | 1,737,392 | -0.06(-2.16%) |
Jun 05, 2009 | 2.981 | 3.001 | 2.907 | 2.960 | 1,819,265 | +0.01(+0.26%) |
Jun 04, 2009 | 2.868 | 2.953 | 2.843 | 2.953 | 2,102,628 | +0.09(+3.22%) |
Jun 03, 2009 | 2.917 | 2.917 | 2.817 | 2.861 | 2,674,607 | -0.07(-2.44%) |
Jun 02, 2009 | 2.848 | 2.932 | 2.822 | 2.932 | 2,859,423 | +0.06(+2.14%) |