Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.370 | 3.370 | 3.300 | 3.324 | 1,622 | -0.04(-1.07%) |
Aug 28, 2009 | 3.380 | 3.400 | 3.360 | 3.360 | 2,118 | -0.08(-2.32%) |
Aug 27, 2009 | 3.340 | 3.440 | 3.340 | 3.440 | 10,000 | +0.12(+3.61%) |
Aug 26, 2009 | 3.420 | 3.420 | 3.310 | 3.320 | 4,400 | -0.09(-2.64%) |
Aug 25, 2009 | 3.440 | 3.440 | 3.410 | 3.410 | 648 | -0.06(-1.73%) |
Aug 24, 2009 | 3.310 | 3.470 | 3.310 | 3.470 | 5,506 | -0.02(-0.57%) |
Aug 21, 2009 | 3.510 | 3.530 | 3.490 | 3.490 | 2,844 | +0.01(+0.29%) |
Aug 20, 2009 | 3.477 | 3.520 | 3.400 | 3.480 | 4,600 | -0.06(-1.69%) |
Aug 19, 2009 | 3.440 | 3.540 | 3.440 | 3.540 | 500 | -0.01(-0.28%) |
Aug 18, 2009 | 3.600 | 3.700 | 3.460 | 3.550 | 3,800 | -0.01(-0.28%) |
Aug 17, 2009 | 3.370 | 3.690 | 3.370 | 3.560 | 4,359 | -0.07(-1.93%) |
Aug 13, 2009 | 3.700 | 3.630 | 3.630 | 3.630 | 1,900 | +0.02(+0.55%) |
Aug 12, 2009 | 3.650 | 3.680 | 3.522 | 3.610 | 2,600 | +0.07(+1.98%) |
Aug 11, 2009 | 3.680 | 3.690 | 3.510 | 3.540 | 7,930 | -0.01(-0.28%) |
Aug 10, 2009 | 3.572 | 3.770 | 3.510 | 3.550 | 4,153 | -0.12(-3.27%) |
Aug 07, 2009 | 3.550 | 3.750 | 3.550 | 3.670 | 5,513 | +0.22(+6.38%) |
Aug 06, 2009 | 3.620 | 3.770 | 3.440 | 3.450 | 10,631 | -0.03(-0.86%) |
Aug 05, 2009 | 3.650 | 3.690 | 3.110 | 3.480 | 38,454 | -0.33(-8.66%) |
Aug 04, 2009 | 3.960 | 4.010 | 3.600 | 3.810 | 17,879 | +0.14(+3.81%) |
Aug 03, 2009 | 3.790 | 3.850 | 3.580 | 3.670 | 16,200 | -0.03(-0.81%) |
Jul 31, 2009 | 3.530 | 3.870 | 3.530 | 3.700 | 20,548 | +0.20(+5.71%) |
Jul 30, 2009 | 3.520 | 3.520 | 3.500 | 3.500 | 4,843 | +0.01(+0.29%) |
Jul 29, 2009 | 3.590 | 3.600 | 3.450 | 3.490 | 33,000 | -0.10(-2.79%) |
Jul 28, 2009 | 3.640 | 3.660 | 3.590 | 3.590 | 4,512 | -0.01(-0.28%) |
Jul 27, 2009 | 3.670 | 3.730 | 3.510 | 3.600 | 3,950 | -0.03(-0.83%) |
Jul 24, 2009 | 3.630 | 3.630 | 3.630 | 3.630 | 200 | -0.04(-1.09%) |
Jul 23, 2009 | 3.600 | 3.840 | 3.600 | 3.670 | 9,587 | +0.05(+1.38%) |
Jul 22, 2009 | 3.570 | 3.630 | 3.550 | 3.620 | 3,950 | +0.07(+1.97%) |
Jul 21, 2009 | 3.510 | 3.585 | 3.510 | 3.550 | 4,539 | +0.00(+0.00%) |
Jul 20, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 1,006 | +0.00(+0.00%) |
Jul 17, 2009 | 3.550 | 3.550 | 3.460 | 3.550 | 16,495 | +0.02(+0.56%) |
Jul 16, 2009 | 3.480 | 3.580 | 3.440 | 3.530 | 30,539 | +0.07(+2.02%) |
Jul 15, 2009 | 3.370 | 3.460 | 3.330 | 3.460 | 4,532 | +0.06(+1.76%) |
Jul 14, 2009 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.02(+0.59%) |
Jul 13, 2009 | 3.330 | 3.420 | 3.330 | 3.380 | 1,281 | +0.01(+0.30%) |
Jul 10, 2009 | 3.420 | 3.420 | 3.370 | 3.370 | 600 | +0.00(+0.00%) |
Jul 09, 2009 | 3.380 | 3.410 | 3.340 | 3.370 | 18,550 | -0.06(-1.75%) |
Jul 08, 2009 | 3.430 | 3.430 | 3.410 | 3.430 | 800 | -0.10(-2.83%) |
Jul 07, 2009 | 3.425 | 3.570 | 3.425 | 3.530 | 2,883 | +0.04(+1.15%) |
Jul 06, 2009 | 3.510 | 3.530 | 3.180 | 3.490 | 14,190 | -0.02(-0.57%) |
Jul 02, 2009 | 3.430 | 3.520 | 3.390 | 3.510 | 3,050 | -0.06(-1.68%) |
Jul 01, 2009 | 3.500 | 3.580 | 3.480 | 3.570 | 15,746 | -0.05(-1.38%) |
Jun 30, 2009 | 3.530 | 3.620 | 3.460 | 3.620 | 10,019 | +0.08(+2.26%) |
Jun 29, 2009 | 3.330 | 3.570 | 3.330 | 3.540 | 28,946 | +0.06(+1.72%) |
Jun 26, 2009 | 3.410 | 3.530 | 3.350 | 3.480 | 56,197 | +0.07(+2.05%) |
Jun 25, 2009 | 3.420 | 3.600 | 3.340 | 3.410 | 26,875 | +0.10(+3.02%) |
Jun 24, 2009 | 3.500 | 3.610 | 3.310 | 3.310 | 10,699 | -0.29(-8.06%) |
Jun 23, 2009 | 3.560 | 3.680 | 3.560 | 3.600 | 44,506 | -0.03(-0.83%) |
Jun 22, 2009 | 3.660 | 3.720 | 3.580 | 3.630 | 22,492 | -0.07(-1.89%) |
Jun 19, 2009 | 3.664 | 3.740 | 3.470 | 3.700 | 17,600 | -0.02(-0.54%) |
Jun 18, 2009 | 3.730 | 3.750 | 3.700 | 3.720 | 2,150 | -0.06(-1.59%) |
Jun 17, 2009 | 3.940 | 3.990 | 3.710 | 3.780 | 2,000 | -0.02(-0.52%) |
Jun 16, 2009 | 3.950 | 3.950 | 3.690 | 3.800 | 8,099 | +0.10(+2.70%) |
Jun 15, 2009 | 3.740 | 3.970 | 3.655 | 3.700 | 21,573 | -0.05(-1.33%) |
Jun 12, 2009 | 3.930 | 3.930 | 3.650 | 3.750 | 14,291 | -0.24(-6.02%) |
Jun 11, 2009 | 3.600 | 3.990 | 3.470 | 3.990 | 4,849 | +0.01(+0.25%) |
Jun 10, 2009 | 3.940 | 4.020 | 3.940 | 3.980 | 2,200 | +0.12(+3.11%) |
Jun 09, 2009 | 3.860 | 3.930 | 3.450 | 3.860 | 12,486 | -0.05(-1.28%) |
Jun 08, 2009 | 3.890 | 3.980 | 3.860 | 3.910 | 5,286 | -0.07(-1.76%) |
Jun 05, 2009 | 3.930 | 4.010 | 3.870 | 3.980 | 4,050 | -0.02(-0.50%) |
Jun 04, 2009 | 3.960 | 4.010 | 3.890 | 4.000 | 14,194 | +0.01(+0.25%) |
Jun 03, 2009 | 3.880 | 4.000 | 3.850 | 3.990 | 7,657 | +0.00(+0.00%) |
Jun 02, 2009 | 4.000 | 4.020 | 3.760 | 3.990 | 9,986 | -0.06(-1.48%) |