Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.225 | 3.225 | 3.175 | 3.175 | 41,752 | -0.05(-1.55%) |
Aug 28, 2009 | 3.225 | 3.225 | 3.223 | 3.225 | 7,600 | -0.01(-0.39%) |
Aug 27, 2009 | 3.225 | 3.240 | 3.217 | 3.237 | 31,624 | +0.03(+0.86%) |
Aug 26, 2009 | 3.225 | 3.225 | 3.205 | 3.210 | 15,000 | +0.02(+0.55%) |
Aug 25, 2009 | 3.223 | 3.225 | 3.175 | 3.192 | 40,704 | -0.03(-1.01%) |
Aug 24, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 3,200 | +0.00(+0.00%) |
Aug 21, 2009 | 3.212 | 3.225 | 3.212 | 3.225 | 28,000 | +0.01(+0.23%) |
Aug 20, 2009 | 3.217 | 3.235 | 3.208 | 3.217 | 19,260 | +0.00(+0.06%) |
Aug 19, 2009 | 3.237 | 3.237 | 3.175 | 3.216 | 29,700 | -0.03(-1.06%) |
Aug 18, 2009 | 3.150 | 3.275 | 3.150 | 3.250 | 28,340 | +0.10(+3.09%) |
Aug 17, 2009 | 3.060 | 3.153 | 3.060 | 3.153 | 38,384 | +0.09(+2.86%) |
Aug 14, 2009 | 3.050 | 3.065 | 3.050 | 3.065 | 10,680 | +0.02(+0.82%) |
Aug 13, 2009 | 3.125 | 3.125 | 2.942 | 3.040 | 62,036 | -0.09(-2.80%) |
Aug 12, 2009 | 3.127 | 3.127 | 3.127 | 3.127 | 5,200 | -0.00(-0.16%) |
Aug 11, 2009 | 3.083 | 3.175 | 3.035 | 3.132 | 24,000 | -0.06(-1.88%) |
Aug 10, 2009 | 3.180 | 3.193 | 3.180 | 3.192 | 14,780 | +0.01(+0.24%) |
Aug 07, 2009 | 3.163 | 3.185 | 3.163 | 3.185 | 2,800 | +0.01(+0.24%) |
Aug 05, 2009 | 3.188 | 3.178 | 3.178 | 3.178 | 11,600 | -0.01(-0.24%) |
Aug 04, 2009 | 3.185 | 3.185 | 3.185 | 3.185 | 2,000 | +0.00(+0.00%) |
Aug 03, 2009 | 3.220 | 3.220 | 3.152 | 3.185 | 30,632 | +0.02(+0.63%) |
Jul 31, 2009 | 3.112 | 3.205 | 3.112 | 3.165 | 23,600 | +0.06(+2.01%) |
Jul 30, 2009 | 3.080 | 3.112 | 3.080 | 3.103 | 4,000 | -0.01(-0.32%) |
Jul 29, 2009 | 3.112 | 3.112 | 3.112 | 3.112 | 800 | +0.01(+0.24%) |
Jul 28, 2009 | 3.123 | 3.125 | 3.085 | 3.105 | 11,900 | -0.02(-0.70%) |
Jul 27, 2009 | 3.133 | 3.133 | 3.125 | 3.127 | 2,300 | +0.00(+0.06%) |
Jul 24, 2009 | 3.040 | 3.160 | 3.000 | 3.125 | 1,600 | +0.09(+2.88%) |
Jul 23, 2009 | 3.038 | 3.050 | 3.038 | 3.038 | 6,500 | +0.01(+0.25%) |
Jul 22, 2009 | 3.027 | 3.030 | 3.027 | 3.030 | 7,224 | +0.02(+0.75%) |
Jul 20, 2009 | 2.995 | 3.007 | 3.007 | 3.007 | 10,800 | +0.01(+0.20%) |
Jul 16, 2009 | 2.993 | 3.002 | 3.002 | 3.002 | 10,000 | +0.01(+0.22%) |
Jul 15, 2009 | 2.967 | 3.072 | 2.967 | 2.995 | 17,844 | +0.05(+1.56%) |
Jul 14, 2009 | 3.000 | 3.000 | 2.947 | 2.949 | 5,752 | +0.00(+0.14%) |
Jul 13, 2009 | 2.945 | 2.945 | 2.945 | 2.945 | 1,200 | +0.03(+1.03%) |
Jul 09, 2009 | 2.925 | 2.950 | 2.915 | 2.915 | 24,800 | -0.00(-0.17%) |
Jul 06, 2009 | 2.925 | 2.920 | 2.920 | 2.920 | 4,000 | -0.02(-0.69%) |
Jul 02, 2009 | 2.950 | 2.950 | 2.940 | 2.940 | 3,600 | -0.02(-0.75%) |
Jul 01, 2009 | 3.022 | 3.062 | 2.925 | 2.962 | 28,808 | +0.05(+1.80%) |
Jun 30, 2009 | 2.910 | 2.910 | 2.895 | 2.910 | 9,600 | +0.01(+0.52%) |
Jun 29, 2009 | 2.913 | 2.928 | 2.893 | 2.895 | 37,276 | -0.02(-0.60%) |
Jun 26, 2009 | 2.913 | 2.922 | 2.913 | 2.913 | 5,600 | +0.02(+0.87%) |
Jun 25, 2009 | 2.888 | 2.888 | 2.888 | 2.888 | 2,000 | +0.00(+0.09%) |
Jun 23, 2009 | 2.885 | 2.885 | 2.885 | 2.885 | 0 | +0.01(+0.35%) |
Jun 22, 2009 | 2.888 | 2.888 | 2.872 | 2.875 | 9,600 | -0.01(-0.43%) |
Jun 19, 2009 | 2.868 | 2.888 | 2.868 | 2.888 | 12,380 | +0.03(+0.87%) |
Jun 18, 2009 | 2.925 | 2.925 | 2.862 | 2.862 | 21,836 | -0.05(-1.72%) |
Jun 17, 2009 | 3.007 | 3.007 | 2.913 | 2.913 | 36,184 | -0.09(-3.16%) |
Jun 16, 2009 | 2.942 | 3.007 | 2.925 | 3.007 | 24,800 | +0.01(+0.33%) |
Jun 12, 2009 | 3.025 | 2.998 | 2.998 | 2.998 | 14,800 | -0.02(-0.66%) |
Jun 11, 2009 | 3.025 | 3.025 | 3.018 | 3.018 | 6,000 | -0.01(-0.25%) |
Jun 10, 2009 | 3.000 | 3.025 | 3.000 | 3.025 | 8,400 | +0.03(+0.91%) |
Jun 09, 2009 | 3.010 | 3.025 | 2.995 | 2.998 | 25,924 | -0.02(-0.57%) |
Jun 08, 2009 | 3.013 | 3.015 | 2.997 | 3.015 | 171,468 | -0.01(-0.50%) |
Jun 05, 2009 | 3.013 | 3.050 | 3.013 | 3.030 | 11,240 | +0.02(+0.58%) |
Jun 04, 2009 | 3.038 | 3.038 | 3.000 | 3.013 | 11,200 | -0.03(-1.13%) |
Jun 03, 2009 | 3.100 | 3.100 | 3.042 | 3.047 | 13,000 | -0.05(-1.71%) |
Jun 02, 2009 | 3.150 | 3.175 | 3.100 | 3.100 | 12,000 | +0.01(+0.24%) |