Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.073 | 3.148 | 3.061 | 3.088 | 607,906 | -0.07(-2.21%) |
Aug 28, 2009 | 3.158 | 3.197 | 3.138 | 3.157 | 807,852 | +0.00(+0.14%) |
Aug 27, 2009 | 3.088 | 3.156 | 3.050 | 3.153 | 307,587 | +0.01(+0.27%) |
Aug 26, 2009 | 3.085 | 3.151 | 3.047 | 3.145 | 819,150 | +0.02(+0.79%) |
Aug 25, 2009 | 3.183 | 3.197 | 3.101 | 3.120 | 631,276 | -0.05(-1.56%) |
Aug 24, 2009 | 3.116 | 3.197 | 3.103 | 3.169 | 1,015,573 | +0.05(+1.56%) |
Aug 21, 2009 | 3.021 | 3.144 | 2.996 | 3.121 | 1,267,778 | +0.13(+4.51%) |
Aug 20, 2009 | 2.952 | 3.005 | 2.952 | 2.986 | 357,122 | -0.04(-1.18%) |
Aug 19, 2009 | 2.921 | 3.040 | 2.901 | 3.022 | 855,884 | +0.07(+2.37%) |
Aug 18, 2009 | 2.859 | 3.005 | 2.856 | 2.952 | 916,023 | +0.09(+3.15%) |
Aug 17, 2009 | 2.782 | 2.883 | 2.704 | 2.862 | 1,216,776 | -0.05(-1.67%) |
Aug 14, 2009 | 3.053 | 3.060 | 2.874 | 2.911 | 1,479,914 | -0.14(-4.55%) |
Aug 13, 2009 | 3.049 | 3.060 | 3.012 | 3.049 | 1,260,380 | +0.06(+1.96%) |
Aug 12, 2009 | 2.941 | 3.016 | 2.929 | 2.991 | 552,206 | +0.06(+1.89%) |
Aug 11, 2009 | 2.986 | 3.005 | 2.917 | 2.935 | 1,078,295 | -0.12(-3.90%) |
Aug 10, 2009 | 3.033 | 3.075 | 2.986 | 3.054 | 540,287 | +0.01(+0.45%) |
Aug 07, 2009 | 2.989 | 3.080 | 2.956 | 3.041 | 581,965 | +0.12(+4.17%) |
Aug 06, 2009 | 2.965 | 2.972 | 2.903 | 2.919 | 334,668 | -0.07(-2.34%) |
Aug 05, 2009 | 2.998 | 3.006 | 2.934 | 2.989 | 731,296 | -0.01(-0.31%) |
Aug 04, 2009 | 2.960 | 3.014 | 2.947 | 2.998 | 1,583,927 | +0.02(+0.63%) |
Aug 03, 2009 | 2.955 | 2.979 | 2.916 | 2.979 | 2,220,065 | +0.09(+3.06%) |
Jul 31, 2009 | 2.874 | 2.911 | 2.823 | 2.891 | 1,268,706 | -0.02(-0.61%) |
Jul 30, 2009 | 2.870 | 2.911 | 2.846 | 2.909 | 627,401 | +0.09(+3.30%) |
Jul 29, 2009 | 2.847 | 2.865 | 2.775 | 2.816 | 421,864 | -0.08(-2.76%) |
Jul 28, 2009 | 2.802 | 2.911 | 2.800 | 2.896 | 867,005 | +0.07(+2.59%) |
Jul 27, 2009 | 2.828 | 2.848 | 2.804 | 2.823 | 1,387,481 | -0.03(-1.07%) |
Jul 24, 2009 | 2.833 | 2.855 | 2.819 | 2.853 | 11,109 | +0.01(+0.18%) |
Jul 23, 2009 | 2.810 | 2.878 | 2.810 | 2.848 | 1,032,660 | +0.02(+0.66%) |
Jul 22, 2009 | 2.838 | 2.843 | 2.807 | 2.830 | 595,153 | -0.01(-0.48%) |
Jul 21, 2009 | 2.929 | 2.929 | 2.805 | 2.843 | 1,678,076 | -0.10(-3.41%) |
Jul 20, 2009 | 2.902 | 2.945 | 2.876 | 2.944 | 388,289 | +0.12(+4.22%) |
Jul 17, 2009 | 2.848 | 2.853 | 2.817 | 2.825 | 496,871 | -0.03(-1.13%) |
Jul 16, 2009 | 2.858 | 2.899 | 2.813 | 2.857 | 746,598 | +0.02(+0.87%) |
Jul 15, 2009 | 2.815 | 2.866 | 2.802 | 2.832 | 882,953 | +0.09(+3.39%) |
Jul 14, 2009 | 2.737 | 2.754 | 2.707 | 2.739 | 874,110 | -0.00(-0.09%) |
Jul 13, 2009 | 2.601 | 2.815 | 2.601 | 2.742 | 3,186,656 | +0.14(+5.44%) |
Jul 10, 2009 | 2.544 | 2.639 | 2.527 | 2.601 | 774,595 | +0.02(+0.63%) |
Jul 09, 2009 | 2.598 | 2.637 | 2.516 | 2.584 | 728,431 | +0.00(+0.17%) |
Jul 08, 2009 | 2.606 | 2.624 | 2.541 | 2.580 | 1,053,376 | -0.01(-0.20%) |
Jul 07, 2009 | 2.651 | 2.665 | 2.564 | 2.585 | 530,387 | -0.08(-3.10%) |
Jul 06, 2009 | 2.652 | 2.680 | 2.610 | 2.668 | 1,589,118 | -0.07(-2.55%) |
Jul 02, 2009 | 2.730 | 2.757 | 2.688 | 2.738 | 897,151 | -0.02(-0.59%) |
Jul 01, 2009 | 2.741 | 2.778 | 2.716 | 2.754 | 732,083 | +0.06(+2.24%) |
Jun 30, 2009 | 2.721 | 2.738 | 2.638 | 2.693 | 1,093,456 | +0.01(+0.35%) |
Jun 29, 2009 | 2.754 | 2.767 | 2.667 | 2.684 | 1,102,675 | -0.03(-1.13%) |
Jun 26, 2009 | 2.720 | 2.753 | 2.700 | 2.715 | 597,619 | -0.02(-0.84%) |
Jun 25, 2009 | 2.654 | 2.741 | 2.654 | 2.738 | 513,828 | +0.01(+0.50%) |
Jun 24, 2009 | 2.694 | 2.754 | 2.685 | 2.724 | 1,044,674 | +0.11(+4.13%) |
Jun 23, 2009 | 2.597 | 2.653 | 2.585 | 2.616 | 988,058 | +0.06(+2.47%) |
Jun 22, 2009 | 2.605 | 2.623 | 2.552 | 2.553 | 803,413 | -0.14(-5.28%) |
Jun 19, 2009 | 2.767 | 2.772 | 2.691 | 2.695 | 504,621 | +0.01(+0.29%) |
Jun 18, 2009 | 2.741 | 2.754 | 2.677 | 2.687 | 698,367 | -0.07(-2.65%) |
Jun 17, 2009 | 2.711 | 2.787 | 2.668 | 2.761 | 618,053 | +0.01(+0.47%) |
Jun 16, 2009 | 2.836 | 2.856 | 2.748 | 2.748 | 1,199,489 | -0.08(-2.71%) |
Jun 15, 2009 | 2.876 | 2.893 | 2.769 | 2.825 | 668,832 | -0.10(-3.29%) |
Jun 12, 2009 | 2.941 | 2.954 | 2.898 | 2.921 | 867,310 | -0.06(-1.89%) |
Jun 11, 2009 | 2.899 | 3.019 | 2.879 | 2.977 | 996,079 | +0.09(+3.25%) |
Jun 10, 2009 | 2.938 | 2.951 | 2.831 | 2.883 | 979,050 | +0.01(+0.33%) |
Jun 09, 2009 | 2.896 | 2.910 | 2.848 | 2.874 | 433,725 | +0.01(+0.45%) |
Jun 08, 2009 | 2.848 | 2.894 | 2.796 | 2.861 | 681,715 | +0.05(+1.94%) |
Jun 05, 2009 | 2.853 | 2.858 | 2.721 | 2.807 | 775,910 | -0.01(-0.27%) |
Jun 04, 2009 | 2.738 | 2.827 | 2.738 | 2.814 | 1,133,467 | +0.04(+1.54%) |
Jun 03, 2009 | 2.802 | 2.824 | 2.739 | 2.772 | 966,309 | -0.09(-3.18%) |
Jun 02, 2009 | 2.819 | 2.882 | 2.736 | 2.863 | 1,432,682 | +0.02(+0.63%) |