Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.527 | 3.677 | 3.453 | 3.619 | 101,373 | +0.05(+1.29%) |
Aug 28, 2009 | 3.642 | 3.734 | 3.533 | 3.573 | 45,176 | -0.03(-0.96%) |
Aug 27, 2009 | 3.688 | 3.688 | 3.539 | 3.608 | 58,828 | -0.10(-2.64%) |
Aug 26, 2009 | 3.700 | 3.769 | 3.648 | 3.705 | 66,973 | -0.02(-0.46%) |
Aug 25, 2009 | 3.700 | 3.826 | 3.585 | 3.723 | 306,978 | +0.04(+1.09%) |
Aug 24, 2009 | 3.688 | 3.705 | 3.636 | 3.682 | 125,208 | -0.01(-0.16%) |
Aug 21, 2009 | 3.677 | 3.688 | 3.631 | 3.688 | 139,341 | +0.10(+2.72%) |
Aug 20, 2009 | 3.642 | 3.705 | 3.527 | 3.591 | 81,849 | -0.05(-1.42%) |
Aug 19, 2009 | 3.596 | 3.665 | 3.493 | 3.642 | 50,111 | -0.03(-0.78%) |
Aug 18, 2009 | 3.602 | 3.688 | 3.533 | 3.671 | 77,372 | +0.09(+2.40%) |
Aug 17, 2009 | 3.562 | 3.682 | 3.493 | 3.585 | 87,129 | -0.06(-1.58%) |
Aug 14, 2009 | 3.619 | 3.688 | 3.613 | 3.642 | 122,327 | -0.01(-0.31%) |
Aug 13, 2009 | 3.631 | 3.694 | 3.493 | 3.654 | 68,736 | +0.06(+1.76%) |
Aug 12, 2009 | 3.504 | 3.648 | 3.476 | 3.591 | 102,765 | +0.10(+2.97%) |
Aug 11, 2009 | 3.625 | 3.625 | 3.453 | 3.487 | 117,600 | -0.16(-4.26%) |
Aug 10, 2009 | 3.654 | 3.671 | 3.505 | 3.642 | 30,443 | -0.06(-1.55%) |
Aug 07, 2009 | 3.792 | 3.792 | 3.579 | 3.700 | 76,305 | +0.00(+0.00%) |
Aug 06, 2009 | 3.763 | 3.792 | 3.671 | 3.700 | 75,499 | -0.05(-1.38%) |
Aug 05, 2009 | 3.849 | 3.849 | 3.706 | 3.751 | 120,425 | -0.10(-2.68%) |
Aug 04, 2009 | 3.734 | 3.861 | 3.671 | 3.855 | 115,528 | +0.09(+2.44%) |
Aug 03, 2009 | 3.677 | 3.774 | 3.533 | 3.763 | 373,432 | +0.08(+2.18%) |
Jul 31, 2009 | 3.562 | 3.734 | 3.292 | 3.682 | 100,887 | +0.08(+2.23%) |
Jul 30, 2009 | 3.504 | 3.642 | 3.447 | 3.602 | 104,264 | +0.17(+4.85%) |
Jul 29, 2009 | 3.447 | 3.498 | 3.401 | 3.435 | 30,613 | -0.06(-1.64%) |
Jul 28, 2009 | 3.476 | 3.516 | 3.418 | 3.493 | 65,544 | -0.03(-0.82%) |
Jul 27, 2009 | 3.510 | 3.550 | 3.476 | 3.522 | 39,371 | -0.02(-0.49%) |
Jul 24, 2009 | 3.533 | 3.568 | 3.504 | 3.539 | 57,246 | -0.05(-1.44%) |
Jul 23, 2009 | 3.510 | 3.608 | 3.464 | 3.591 | 128,979 | +0.07(+1.96%) |
Jul 22, 2009 | 3.435 | 3.522 | 3.401 | 3.522 | 63,231 | +0.05(+1.49%) |
Jul 21, 2009 | 3.470 | 3.504 | 3.355 | 3.470 | 63,333 | +0.01(+0.33%) |
Jul 20, 2009 | 3.447 | 3.458 | 3.378 | 3.458 | 92,890 | +0.01(+0.33%) |
Jul 17, 2009 | 3.447 | 3.447 | 3.378 | 3.447 | 90,566 | +0.00(+0.00%) |
Jul 16, 2009 | 3.384 | 3.447 | 3.234 | 3.447 | 80,542 | +0.03(+0.84%) |
Jul 15, 2009 | 3.309 | 3.418 | 3.288 | 3.418 | 95,648 | +0.16(+4.94%) |
Jul 14, 2009 | 3.211 | 3.286 | 3.119 | 3.257 | 23,974 | +0.03(+1.07%) |
Jul 13, 2009 | 3.119 | 3.234 | 3.039 | 3.223 | 65,361 | +0.06(+1.81%) |
Jul 10, 2009 | 2.953 | 3.200 | 2.953 | 3.165 | 65,981 | +0.20(+6.58%) |
Jul 09, 2009 | 3.033 | 3.206 | 2.970 | 2.970 | 58,835 | -0.02(-0.77%) |
Jul 08, 2009 | 3.079 | 3.160 | 2.941 | 2.993 | 83,010 | -0.05(-1.70%) |
Jul 07, 2009 | 3.240 | 3.303 | 3.039 | 3.045 | 70,296 | -0.18(-5.53%) |
Jul 06, 2009 | 3.142 | 3.441 | 3.142 | 3.223 | 102,809 | +0.07(+2.37%) |
Jul 02, 2009 | 3.361 | 3.361 | 3.148 | 3.148 | 96,849 | -0.28(-8.21%) |
Jul 01, 2009 | 3.338 | 3.435 | 3.234 | 3.430 | 136,968 | +0.12(+3.65%) |
Jun 30, 2009 | 3.177 | 3.395 | 3.108 | 3.309 | 120,733 | +0.14(+4.54%) |
Jun 29, 2009 | 3.355 | 3.389 | 3.142 | 3.165 | 202,335 | -0.27(-7.86%) |
Jun 26, 2009 | 2.993 | 3.453 | 2.821 | 3.435 | 1,118,683 | +0.57(+19.84%) |
Jun 25, 2009 | 2.798 | 2.901 | 2.752 | 2.867 | 143,381 | +0.05(+1.63%) |
Jun 24, 2009 | 2.901 | 2.924 | 2.803 | 2.821 | 92,937 | -0.05(-1.80%) |
Jun 23, 2009 | 2.913 | 3.108 | 2.855 | 2.872 | 95,975 | -0.02(-0.60%) |
Jun 22, 2009 | 2.924 | 3.119 | 2.890 | 2.890 | 169,857 | -0.24(-7.71%) |
Jun 19, 2009 | 3.154 | 3.154 | 3.102 | 3.131 | 141,614 | +0.04(+1.30%) |
Jun 18, 2009 | 3.073 | 3.142 | 3.016 | 3.091 | 60,261 | +0.02(+0.56%) |
Jun 17, 2009 | 3.148 | 3.148 | 3.028 | 3.073 | 77,001 | +0.06(+2.10%) |
Jun 16, 2009 | 3.119 | 3.211 | 3.005 | 3.010 | 92,995 | -0.04(-1.32%) |
Jun 15, 2009 | 3.217 | 3.217 | 3.005 | 3.050 | 57,833 | -0.14(-4.32%) |
Jun 12, 2009 | 3.142 | 3.200 | 3.056 | 3.188 | 55,394 | +0.02(+0.54%) |
Jun 11, 2009 | 3.102 | 3.183 | 3.096 | 3.171 | 44,911 | +0.09(+2.79%) |
Jun 10, 2009 | 3.286 | 3.286 | 3.005 | 3.085 | 123,779 | -0.16(-4.79%) |
Jun 09, 2009 | 3.240 | 3.303 | 3.217 | 3.240 | 66,987 | +0.03(+1.08%) |
Jun 08, 2009 | 3.223 | 3.275 | 3.200 | 3.206 | 56,799 | -0.08(-2.45%) |
Jun 05, 2009 | 3.263 | 3.298 | 3.217 | 3.286 | 49,886 | +0.04(+1.24%) |
Jun 04, 2009 | 3.234 | 3.252 | 3.171 | 3.246 | 53,209 | +0.02(+0.71%) |
Jun 03, 2009 | 3.165 | 3.223 | 3.050 | 3.223 | 63,098 | +0.02(+0.72%) |
Jun 02, 2009 | 3.016 | 3.217 | 3.016 | 3.200 | 133,363 | +0.20(+6.50%) |