Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.486 | 3.547 | 3.348 | 3.410 | 70,062 | -0.12(-3.39%) |
Aug 28, 2009 | 3.562 | 3.593 | 3.487 | 3.530 | 48,354 | +0.06(+1.69%) |
Aug 27, 2009 | 3.499 | 3.521 | 3.400 | 3.471 | 54,056 | -0.01(-0.24%) |
Aug 26, 2009 | 3.532 | 3.562 | 3.460 | 3.480 | 38,785 | -0.08(-2.30%) |
Aug 25, 2009 | 3.550 | 3.631 | 3.550 | 3.562 | 76,932 | +0.02(+0.62%) |
Aug 24, 2009 | 3.600 | 3.620 | 3.540 | 3.540 | 127,427 | -0.06(-1.67%) |
Aug 21, 2009 | 3.498 | 3.611 | 3.489 | 3.600 | 139,697 | +0.20(+5.88%) |
Aug 20, 2009 | 3.470 | 3.470 | 3.360 | 3.400 | 78,573 | -0.02(-0.69%) |
Aug 19, 2009 | 3.364 | 3.527 | 3.327 | 3.424 | 70,318 | -0.07(-1.90%) |
Aug 18, 2009 | 3.399 | 3.510 | 3.349 | 3.490 | 83,410 | +0.18(+5.39%) |
Aug 17, 2009 | 3.409 | 3.450 | 3.300 | 3.312 | 102,050 | -0.30(-8.27%) |
Aug 14, 2009 | 3.655 | 3.670 | 3.550 | 3.610 | 38,681 | -0.05(-1.37%) |
Aug 13, 2009 | 3.614 | 3.680 | 3.581 | 3.660 | 118,540 | +0.16(+4.57%) |
Aug 12, 2009 | 3.511 | 3.583 | 3.454 | 3.500 | 67,566 | -0.05(-1.30%) |
Aug 11, 2009 | 3.624 | 3.625 | 3.430 | 3.546 | 91,766 | -0.19(-5.02%) |
Aug 10, 2009 | 3.640 | 3.755 | 3.550 | 3.733 | 61,825 | +0.03(+0.77%) |
Aug 07, 2009 | 3.658 | 3.740 | 3.615 | 3.705 | 99,850 | +0.15(+4.07%) |
Aug 06, 2009 | 3.395 | 3.670 | 3.370 | 3.560 | 159,903 | +0.19(+5.64%) |
Aug 05, 2009 | 3.470 | 3.540 | 3.370 | 3.370 | 59,630 | -0.05(-1.46%) |
Aug 04, 2009 | 3.409 | 3.580 | 3.400 | 3.420 | 170,946 | +0.04(+1.18%) |
Aug 03, 2009 | 3.250 | 3.470 | 3.170 | 3.380 | 458,562 | +0.31(+10.10%) |
Jul 31, 2009 | 3.010 | 3.170 | 3.010 | 3.070 | 78,928 | +0.07(+2.33%) |
Jul 30, 2009 | 2.982 | 3.030 | 2.930 | 3.000 | 43,916 | +0.20(+7.07%) |
Jul 29, 2009 | 2.868 | 2.920 | 2.750 | 2.802 | 40,943 | -0.15(-5.08%) |
Jul 28, 2009 | 2.926 | 3.029 | 2.880 | 2.952 | 43,085 | +0.03(+1.10%) |
Jul 27, 2009 | 3.050 | 3.050 | 2.890 | 2.920 | 46,714 | -0.11(-3.49%) |
Jul 24, 2009 | 3.110 | 3.130 | 3.006 | 3.026 | 61,976 | -0.12(-3.95%) |
Jul 23, 2009 | 3.007 | 3.190 | 3.007 | 3.150 | 81,020 | +0.16(+5.21%) |
Jul 22, 2009 | 2.990 | 3.040 | 2.980 | 2.994 | 6,285 | +0.00(+0.15%) |
Jul 21, 2009 | 3.148 | 3.151 | 2.970 | 2.990 | 82,030 | -0.12(-3.73%) |
Jul 20, 2009 | 2.955 | 3.106 | 2.910 | 3.106 | 216,590 | +0.21(+7.20%) |
Jul 17, 2009 | 2.815 | 2.901 | 2.810 | 2.897 | 40,668 | +0.02(+0.66%) |
Jul 16, 2009 | 2.808 | 2.878 | 2.760 | 2.878 | 76,304 | -0.02(-0.83%) |
Jul 15, 2009 | 2.752 | 2.902 | 2.750 | 2.902 | 51,271 | +0.29(+11.19%) |
Jul 14, 2009 | 2.630 | 2.683 | 2.610 | 2.610 | 18,055 | +0.02(+0.77%) |
Jul 13, 2009 | 2.400 | 2.590 | 2.400 | 2.590 | 45,185 | +0.16(+6.58%) |
Jul 10, 2009 | 2.475 | 2.512 | 2.420 | 2.430 | 22,934 | -0.12(-4.88%) |
Jul 09, 2009 | 2.537 | 2.580 | 2.470 | 2.555 | 30,378 | +0.15(+6.45%) |
Jul 08, 2009 | 2.543 | 2.580 | 2.279 | 2.400 | 211,890 | -0.20(-7.69%) |
Jul 07, 2009 | 2.720 | 2.725 | 2.600 | 2.600 | 62,527 | -0.09(-3.49%) |
Jul 06, 2009 | 2.761 | 2.761 | 2.650 | 2.694 | 71,858 | -0.22(-7.42%) |
Jul 02, 2009 | 2.837 | 3.000 | 2.837 | 2.910 | 93,680 | +0.14(+5.05%) |
Jul 01, 2009 | 2.940 | 2.960 | 2.760 | 2.770 | 60,281 | -0.11(-3.82%) |
Jun 30, 2009 | 2.882 | 2.928 | 2.810 | 2.880 | 23,599 | -0.04(-1.22%) |
Jun 29, 2009 | 2.880 | 2.930 | 2.870 | 2.916 | 125,746 | +0.03(+1.16%) |
Jun 26, 2009 | 2.861 | 2.890 | 2.810 | 2.882 | 24,243 | +0.03(+0.95%) |
Jun 25, 2009 | 2.760 | 2.901 | 2.760 | 2.855 | 84,608 | +0.12(+4.58%) |
Jun 24, 2009 | 2.670 | 2.800 | 2.660 | 2.730 | 93,017 | +0.13(+5.00%) |
Jun 23, 2009 | 2.700 | 2.717 | 2.568 | 2.600 | 146,862 | -0.15(-5.45%) |
Jun 22, 2009 | 2.788 | 2.810 | 2.690 | 2.750 | 162,538 | -0.19(-6.37%) |
Jun 19, 2009 | 2.739 | 2.937 | 2.720 | 2.937 | 53,527 | +0.18(+6.59%) |
Jun 18, 2009 | 2.726 | 2.850 | 2.688 | 2.756 | 90,550 | -0.14(-4.98%) |
Jun 17, 2009 | 2.900 | 2.900 | 2.670 | 2.900 | 87,613 | -0.04(-1.36%) |
Jun 16, 2009 | 2.950 | 2.990 | 2.924 | 2.940 | 32,466 | +0.01(+0.24%) |
Jun 15, 2009 | 3.021 | 3.021 | 2.850 | 2.933 | 166,682 | -0.10(-3.20%) |
Jun 12, 2009 | 2.912 | 3.080 | 2.912 | 3.030 | 119,654 | -0.01(-0.33%) |
Jun 11, 2009 | 2.893 | 3.071 | 2.820 | 3.040 | 163,267 | +0.21(+7.42%) |
Jun 10, 2009 | 2.760 | 2.894 | 2.760 | 2.830 | 115,095 | +0.08(+2.91%) |
Jun 09, 2009 | 2.630 | 2.830 | 2.620 | 2.750 | 93,553 | +0.14(+5.36%) |
Jun 08, 2009 | 2.599 | 2.672 | 2.500 | 2.610 | 36,832 | -0.06(-2.35%) |
Jun 05, 2009 | 2.647 | 2.673 | 2.580 | 2.673 | 89,405 | +0.02(+0.81%) |
Jun 04, 2009 | 2.513 | 2.660 | 2.510 | 2.651 | 79,469 | +0.14(+5.64%) |
Jun 03, 2009 | 2.651 | 2.651 | 2.463 | 2.510 | 121,688 | -0.19(-7.04%) |
Jun 02, 2009 | 2.622 | 2.748 | 2.590 | 2.700 | 90,344 | +0.08(+2.96%) |