Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.569 | 3.714 | 3.559 | 3.714 | 385,337 | +0.05(+1.47%) |
Aug 28, 2009 | 3.699 | 3.737 | 3.635 | 3.661 | 453,008 | -0.06(-1.62%) |
Aug 27, 2009 | 3.680 | 3.727 | 3.623 | 3.721 | 553,673 | +0.01(+0.17%) |
Aug 26, 2009 | 3.721 | 3.762 | 3.692 | 3.714 | 406,271 | -0.01(-0.26%) |
Aug 25, 2009 | 3.759 | 3.768 | 3.680 | 3.724 | 341,575 | +0.02(+0.51%) |
Aug 24, 2009 | 3.822 | 3.860 | 3.699 | 3.705 | 554,592 | -0.11(-2.82%) |
Aug 21, 2009 | 3.873 | 3.876 | 3.797 | 3.813 | 482,285 | -0.04(-1.07%) |
Aug 20, 2009 | 3.857 | 3.857 | 3.794 | 3.854 | 650,482 | -0.00(-0.08%) |
Aug 19, 2009 | 3.832 | 3.860 | 3.812 | 3.857 | 564,865 | +0.03(+0.66%) |
Aug 18, 2009 | 3.733 | 3.841 | 3.721 | 3.832 | 635,905 | +0.22(+6.13%) |
Aug 17, 2009 | 3.705 | 3.718 | 3.452 | 3.610 | 768,919 | -0.22(-5.77%) |
Aug 14, 2009 | 4.015 | 4.017 | 3.749 | 3.832 | 1,075,834 | -0.16(-4.04%) |
Aug 13, 2009 | 3.961 | 4.015 | 3.942 | 3.993 | 424,900 | +0.04(+1.04%) |
Aug 12, 2009 | 3.857 | 4.037 | 3.857 | 3.952 | 523,556 | +0.09(+2.30%) |
Aug 11, 2009 | 3.898 | 3.898 | 3.800 | 3.863 | 409,015 | +0.03(+0.66%) |
Aug 10, 2009 | 3.768 | 3.841 | 3.768 | 3.838 | 265,532 | +0.07(+1.93%) |
Aug 07, 2009 | 3.771 | 3.826 | 3.762 | 3.765 | 413,964 | +0.01(+0.34%) |
Aug 06, 2009 | 3.752 | 3.841 | 3.724 | 3.752 | 543,110 | +0.05(+1.28%) |
Aug 05, 2009 | 3.648 | 3.705 | 3.648 | 3.705 | 336,762 | +0.03(+0.86%) |
Aug 04, 2009 | 3.600 | 3.673 | 3.591 | 3.673 | 500,415 | +0.03(+0.87%) |
Aug 03, 2009 | 3.562 | 3.642 | 3.562 | 3.642 | 510,770 | +0.15(+4.36%) |
Jul 31, 2009 | 3.477 | 3.524 | 3.467 | 3.490 | 353,831 | +0.03(+0.82%) |
Jul 30, 2009 | 3.553 | 3.558 | 3.357 | 3.461 | 1,076,070 | -0.05(-1.35%) |
Jul 29, 2009 | 3.572 | 3.588 | 3.496 | 3.509 | 298,113 | -0.02(-0.63%) |
Jul 28, 2009 | 3.626 | 3.651 | 3.518 | 3.531 | 290,815 | -0.09(-2.36%) |
Jul 27, 2009 | 3.604 | 3.651 | 3.588 | 3.616 | 560,863 | +0.04(+1.14%) |
Jul 24, 2009 | 3.575 | 3.607 | 3.537 | 3.576 | 466,401 | +0.00(+0.01%) |
Jul 23, 2009 | 3.531 | 3.594 | 3.518 | 3.575 | 522,634 | +0.06(+1.77%) |
Jul 22, 2009 | 3.531 | 3.534 | 3.474 | 3.513 | 496,259 | -0.05(-1.39%) |
Jul 21, 2009 | 3.642 | 3.642 | 3.528 | 3.562 | 478,710 | -0.03(-0.79%) |
Jul 20, 2009 | 3.632 | 3.638 | 3.543 | 3.591 | 445,647 | -0.03(-0.79%) |
Jul 17, 2009 | 3.683 | 3.699 | 3.569 | 3.619 | 664,067 | -0.10(-2.56%) |
Jul 16, 2009 | 3.673 | 3.737 | 3.645 | 3.714 | 465,362 | +0.10(+2.62%) |
Jul 15, 2009 | 3.559 | 3.619 | 3.528 | 3.619 | 525,088 | +0.15(+4.29%) |
Jul 14, 2009 | 3.436 | 3.534 | 3.433 | 3.471 | 503,424 | +0.07(+1.96%) |
Jul 13, 2009 | 3.386 | 3.417 | 3.385 | 3.404 | 446,036 | +0.05(+1.51%) |
Jul 10, 2009 | 3.328 | 3.376 | 3.325 | 3.353 | 347,477 | +0.03(+0.76%) |
Jul 09, 2009 | 3.328 | 3.347 | 3.306 | 3.328 | 234,380 | +0.04(+1.35%) |
Jul 08, 2009 | 3.319 | 3.319 | 3.268 | 3.284 | 611,548 | -0.03(-0.95%) |
Jul 07, 2009 | 3.350 | 3.363 | 3.300 | 3.315 | 479,645 | -0.04(-1.23%) |
Jul 06, 2009 | 3.517 | 3.517 | 3.347 | 3.357 | 257,012 | -0.01(-0.38%) |
Jul 02, 2009 | 3.360 | 3.369 | 3.330 | 3.369 | 298,608 | -0.00(-0.09%) |
Jul 01, 2009 | 3.328 | 3.382 | 3.328 | 3.372 | 319,798 | +0.05(+1.53%) |
Jun 30, 2009 | 3.347 | 3.362 | 3.233 | 3.322 | 560,282 | -0.03(-1.04%) |
Jun 29, 2009 | 3.309 | 3.429 | 3.309 | 3.357 | 725,905 | +0.05(+1.53%) |
Jun 26, 2009 | 3.284 | 3.334 | 3.284 | 3.306 | 407,891 | +0.02(+0.67%) |
Jun 25, 2009 | 3.227 | 3.300 | 3.227 | 3.284 | 331,542 | +0.09(+2.67%) |
Jun 24, 2009 | 3.173 | 3.201 | 3.154 | 3.198 | 294,320 | +0.06(+2.02%) |
Jun 23, 2009 | 3.135 | 3.198 | 3.122 | 3.135 | 380,730 | -0.01(-0.40%) |
Jun 22, 2009 | 3.220 | 3.220 | 3.129 | 3.148 | 489,473 | -0.08(-2.55%) |
Jun 19, 2009 | 3.230 | 3.230 | 3.186 | 3.230 | 232,488 | +0.03(+0.79%) |
Jun 18, 2009 | 3.224 | 3.243 | 3.186 | 3.205 | 331,384 | +0.02(+0.60%) |
Jun 17, 2009 | 3.179 | 3.186 | 3.122 | 3.186 | 395,193 | +0.03(+1.11%) |
Jun 16, 2009 | 3.182 | 3.195 | 3.138 | 3.151 | 341,695 | -0.02(-0.70%) |
Jun 15, 2009 | 3.239 | 3.239 | 3.135 | 3.173 | 633,214 | -0.06(-1.86%) |
Jun 12, 2009 | 3.246 | 3.277 | 3.230 | 3.233 | 301,425 | +0.00(+0.10%) |
Jun 11, 2009 | 3.262 | 3.287 | 3.220 | 3.230 | 475,733 | -0.00(-0.10%) |
Jun 10, 2009 | 3.249 | 3.322 | 3.208 | 3.233 | 648,413 | -0.01(-0.20%) |
Jun 09, 2009 | 3.214 | 3.258 | 3.205 | 3.239 | 563,257 | +0.03(+0.79%) |
Jun 08, 2009 | 3.195 | 3.233 | 3.167 | 3.214 | 495,211 | +0.01(+0.20%) |
Jun 05, 2009 | 3.179 | 3.214 | 3.135 | 3.208 | 337,268 | +0.05(+1.71%) |
Jun 04, 2009 | 3.043 | 3.157 | 3.040 | 3.154 | 484,174 | +0.11(+3.75%) |
Jun 03, 2009 | 3.068 | 3.084 | 3.021 | 3.040 | 423,539 | -0.06(-1.94%) |
Jun 02, 2009 | 3.018 | 3.100 | 3.011 | 3.100 | 595,771 | +0.07(+2.19%) |