Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.403 | 3.548 | 3.331 | 3.492 | 105,064 | +0.04(+1.29%) |
Aug 28, 2009 | 3.514 | 3.603 | 3.409 | 3.448 | 46,821 | -0.03(-0.96%) |
Aug 27, 2009 | 3.559 | 3.559 | 3.414 | 3.481 | 60,970 | -0.09(-2.64%) |
Aug 26, 2009 | 3.570 | 3.636 | 3.520 | 3.575 | 69,411 | -0.02(-0.46%) |
Aug 25, 2009 | 3.570 | 3.692 | 3.459 | 3.592 | 318,154 | +0.04(+1.09%) |
Aug 24, 2009 | 3.559 | 3.575 | 3.509 | 3.553 | 129,767 | -0.01(-0.16%) |
Aug 21, 2009 | 3.548 | 3.559 | 3.503 | 3.559 | 144,414 | +0.09(+2.72%) |
Aug 20, 2009 | 3.514 | 3.575 | 3.403 | 3.464 | 84,829 | -0.05(-1.42%) |
Aug 19, 2009 | 3.470 | 3.536 | 3.370 | 3.514 | 51,935 | +0.02(+0.63%) |
Aug 18, 2009 | 3.427 | 3.508 | 3.361 | 3.492 | 81,335 | +0.08(+2.40%) |
Aug 17, 2009 | 3.388 | 3.503 | 3.323 | 3.410 | 91,591 | -0.05(-1.58%) |
Aug 14, 2009 | 3.443 | 3.508 | 3.437 | 3.465 | 128,592 | -0.01(-0.31%) |
Aug 13, 2009 | 3.454 | 3.514 | 3.323 | 3.476 | 72,257 | +0.06(+1.76%) |
Aug 12, 2009 | 3.334 | 3.470 | 3.306 | 3.416 | 108,028 | +0.10(+2.97%) |
Aug 11, 2009 | 3.448 | 3.448 | 3.284 | 3.317 | 123,622 | -0.15(-4.26%) |
Aug 10, 2009 | 3.476 | 3.492 | 3.334 | 3.465 | 32,002 | -0.05(-1.55%) |
Aug 07, 2009 | 3.607 | 3.607 | 3.405 | 3.519 | 80,213 | +0.00(+0.00%) |
Aug 06, 2009 | 3.580 | 3.607 | 3.492 | 3.519 | 79,366 | -0.05(-1.38%) |
Aug 05, 2009 | 3.662 | 3.662 | 3.525 | 3.569 | 126,592 | -0.10(-2.68%) |
Aug 04, 2009 | 3.552 | 3.672 | 3.492 | 3.667 | 121,445 | +0.09(+2.44%) |
Aug 03, 2009 | 3.498 | 3.590 | 3.361 | 3.580 | 392,557 | +0.08(+2.18%) |
Jul 31, 2009 | 3.388 | 3.552 | 3.131 | 3.503 | 106,054 | +0.08(+2.23%) |
Jul 30, 2009 | 3.334 | 3.465 | 3.279 | 3.427 | 109,604 | +0.16(+4.85%) |
Jul 29, 2009 | 3.279 | 3.328 | 3.235 | 3.268 | 32,181 | -0.05(-1.64%) |
Jul 28, 2009 | 3.306 | 3.345 | 3.252 | 3.323 | 68,901 | -0.03(-0.82%) |
Jul 27, 2009 | 3.339 | 3.377 | 3.306 | 3.350 | 41,387 | -0.02(-0.49%) |
Jul 24, 2009 | 3.361 | 3.394 | 3.334 | 3.366 | 60,178 | -0.05(-1.44%) |
Jul 23, 2009 | 3.339 | 3.432 | 3.295 | 3.416 | 135,584 | +0.07(+1.96%) |
Jul 22, 2009 | 3.268 | 3.350 | 3.235 | 3.350 | 66,469 | +0.05(+1.49%) |
Jul 21, 2009 | 3.301 | 3.334 | 3.192 | 3.301 | 66,577 | +0.01(+0.33%) |
Jul 20, 2009 | 3.279 | 3.290 | 3.213 | 3.290 | 97,648 | +0.01(+0.33%) |
Jul 17, 2009 | 3.279 | 3.279 | 3.213 | 3.279 | 95,205 | +0.00(+0.00%) |
Jul 16, 2009 | 3.219 | 3.279 | 3.077 | 3.279 | 84,667 | +0.03(+0.84%) |
Jul 15, 2009 | 3.148 | 3.252 | 3.128 | 3.252 | 100,546 | +0.15(+4.94%) |
Jul 14, 2009 | 3.055 | 3.126 | 2.967 | 3.099 | 25,202 | +0.03(+1.07%) |
Jul 13, 2009 | 2.967 | 3.077 | 2.891 | 3.066 | 68,709 | +0.05(+1.81%) |
Jul 10, 2009 | 2.809 | 3.044 | 2.809 | 3.011 | 69,360 | +0.19(+6.58%) |
Jul 09, 2009 | 2.885 | 3.049 | 2.825 | 2.825 | 61,848 | -0.02(-0.77%) |
Jul 08, 2009 | 2.929 | 3.006 | 2.798 | 2.847 | 87,261 | -0.05(-1.70%) |
Jul 07, 2009 | 3.082 | 3.142 | 2.891 | 2.896 | 73,896 | -0.17(-5.53%) |
Jul 06, 2009 | 2.989 | 3.273 | 2.989 | 3.066 | 108,074 | +0.07(+2.37%) |
Jul 02, 2009 | 3.197 | 3.197 | 2.995 | 2.995 | 101,809 | -0.27(-8.21%) |
Jul 01, 2009 | 3.175 | 3.268 | 3.077 | 3.263 | 143,983 | +0.11(+3.65%) |
Jun 30, 2009 | 3.022 | 3.230 | 2.957 | 3.148 | 126,916 | +0.14(+4.54%) |
Jun 29, 2009 | 3.192 | 3.224 | 2.989 | 3.011 | 212,698 | -0.26(-7.86%) |
Jun 26, 2009 | 2.847 | 3.284 | 2.683 | 3.268 | 1,175,975 | +0.54(+19.84%) |
Jun 25, 2009 | 2.661 | 2.760 | 2.618 | 2.727 | 150,724 | +0.04(+1.63%) |
Jun 24, 2009 | 2.760 | 2.782 | 2.667 | 2.683 | 97,697 | -0.05(-1.80%) |
Jun 23, 2009 | 2.771 | 2.957 | 2.716 | 2.732 | 100,890 | -0.02(-0.60%) |
Jun 22, 2009 | 2.782 | 2.967 | 2.749 | 2.749 | 178,556 | -0.23(-7.71%) |
Jun 19, 2009 | 3.000 | 3.000 | 2.951 | 2.978 | 148,867 | +0.04(+1.30%) |
Jun 18, 2009 | 2.924 | 2.989 | 2.869 | 2.940 | 63,347 | +0.02(+0.56%) |
Jun 17, 2009 | 2.995 | 2.995 | 2.880 | 2.924 | 80,945 | +0.06(+2.10%) |
Jun 16, 2009 | 2.967 | 3.055 | 2.858 | 2.864 | 97,757 | -0.04(-1.32%) |
Jun 15, 2009 | 3.060 | 3.060 | 2.858 | 2.902 | 60,794 | -0.13(-4.32%) |
Jun 12, 2009 | 2.989 | 3.044 | 2.907 | 3.033 | 58,231 | +0.02(+0.54%) |
Jun 11, 2009 | 2.951 | 3.028 | 2.946 | 3.017 | 47,211 | +0.08(+2.79%) |
Jun 10, 2009 | 3.126 | 3.126 | 2.858 | 2.935 | 130,118 | -0.15(-4.79%) |
Jun 09, 2009 | 3.082 | 3.142 | 3.060 | 3.082 | 70,418 | +0.03(+1.08%) |
Jun 08, 2009 | 3.066 | 3.115 | 3.044 | 3.049 | 59,708 | -0.08(-2.45%) |
Jun 05, 2009 | 3.104 | 3.137 | 3.060 | 3.126 | 52,441 | +0.04(+1.24%) |
Jun 04, 2009 | 3.077 | 3.093 | 3.017 | 3.088 | 55,934 | +0.02(+0.71%) |
Jun 03, 2009 | 3.011 | 3.066 | 2.901 | 3.066 | 66,330 | +0.02(+0.72%) |
Jun 02, 2009 | 2.869 | 3.060 | 2.869 | 3.044 | 140,193 | +0.19(+6.50%) |