Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.510 | 3.519 | 3.480 | 3.513 | 507,689 | -0.01(-0.14%) |
Aug 28, 2009 | 3.525 | 3.543 | 3.471 | 3.518 | 702,547 | +0.00(+0.06%) |
Aug 27, 2009 | 3.522 | 3.558 | 3.492 | 3.516 | 862,743 | -0.01(-0.17%) |
Aug 26, 2009 | 3.477 | 3.552 | 3.477 | 3.522 | 775,599 | +0.01(+0.26%) |
Aug 25, 2009 | 3.564 | 3.564 | 3.489 | 3.513 | 885,560 | -0.03(-0.76%) |
Aug 24, 2009 | 3.399 | 3.543 | 3.399 | 3.540 | 1,056,794 | +0.09(+2.51%) |
Aug 21, 2009 | 3.441 | 3.468 | 3.423 | 3.453 | 771,883 | +0.04(+1.05%) |
Aug 20, 2009 | 3.396 | 3.417 | 3.382 | 3.417 | 579,501 | +0.04(+1.24%) |
Aug 19, 2009 | 3.307 | 3.399 | 3.307 | 3.376 | 467,894 | -0.02(-0.70%) |
Aug 18, 2009 | 3.322 | 3.399 | 3.319 | 3.399 | 888,686 | +0.06(+1.88%) |
Aug 17, 2009 | 3.411 | 3.411 | 3.176 | 3.337 | 2,898,210 | -0.11(-3.29%) |
Aug 14, 2009 | 3.537 | 3.537 | 3.444 | 3.450 | 476,471 | -0.05(-1.45%) |
Aug 13, 2009 | 3.495 | 3.507 | 3.468 | 3.501 | 340,808 | +0.02(+0.69%) |
Aug 12, 2009 | 3.498 | 3.534 | 3.474 | 3.477 | 514,738 | -0.04(-1.02%) |
Aug 11, 2009 | 3.513 | 3.546 | 3.501 | 3.513 | 375,690 | -0.02(-0.68%) |
Aug 10, 2009 | 3.507 | 3.596 | 3.498 | 3.537 | 496,297 | +0.01(+0.42%) |
Aug 07, 2009 | 3.558 | 3.567 | 3.498 | 3.522 | 548,140 | -0.02(-0.67%) |
Aug 06, 2009 | 3.641 | 3.656 | 3.495 | 3.546 | 785,962 | -0.08(-2.30%) |
Aug 05, 2009 | 3.605 | 3.638 | 3.582 | 3.629 | 817,142 | +0.03(+0.91%) |
Aug 04, 2009 | 3.540 | 3.602 | 3.528 | 3.596 | 796,731 | +0.04(+1.26%) |
Aug 03, 2009 | 3.450 | 3.552 | 3.450 | 3.552 | 882,511 | +0.11(+3.12%) |
Jul 31, 2009 | 3.474 | 3.474 | 3.423 | 3.444 | 653,421 | +0.01(+0.26%) |
Jul 30, 2009 | 3.423 | 3.468 | 3.417 | 3.435 | 455,644 | +0.01(+0.26%) |
Jul 29, 2009 | 3.432 | 3.432 | 3.396 | 3.426 | 568,927 | +0.01(+0.44%) |
Jul 28, 2009 | 3.429 | 3.468 | 3.399 | 3.411 | 663,653 | +0.00(+0.00%) |
Jul 27, 2009 | 3.373 | 3.432 | 3.343 | 3.411 | 950,380 | +0.04(+1.24%) |
Jul 24, 2009 | 3.393 | 3.417 | 3.331 | 3.370 | 753,163 | -0.02(-0.70%) |
Jul 23, 2009 | 3.310 | 3.393 | 3.295 | 3.393 | 661,586 | +0.08(+2.52%) |
Jul 22, 2009 | 3.277 | 3.322 | 3.119 | 3.310 | 603,266 | +0.02(+0.54%) |
Jul 21, 2009 | 3.250 | 3.313 | 3.244 | 3.292 | 759,814 | +0.06(+1.75%) |
Jul 20, 2009 | 3.229 | 3.247 | 3.205 | 3.235 | 549,155 | +0.03(+1.03%) |
Jul 17, 2009 | 3.202 | 3.205 | 3.164 | 3.202 | 377,942 | +0.01(+0.37%) |
Jul 16, 2009 | 3.158 | 3.199 | 3.143 | 3.191 | 433,561 | +0.04(+1.23%) |
Jul 15, 2009 | 3.119 | 3.161 | 3.119 | 3.152 | 649,336 | +0.04(+1.25%) |
Jul 14, 2009 | 3.098 | 3.113 | 3.080 | 3.113 | 289,822 | +0.04(+1.16%) |
Jul 13, 2009 | 3.080 | 3.080 | 3.053 | 3.077 | 348,457 | +0.01(+0.39%) |
Jul 10, 2009 | 3.062 | 3.065 | 3.029 | 3.065 | 395,288 | +0.01(+0.49%) |
Jul 09, 2009 | 3.032 | 3.071 | 3.032 | 3.050 | 445,948 | +0.00(+0.10%) |
Jul 08, 2009 | 3.104 | 3.104 | 3.035 | 3.047 | 595,594 | -0.09(-2.76%) |
Jul 07, 2009 | 3.107 | 3.134 | 3.101 | 3.134 | 480,505 | +0.02(+0.57%) |
Jul 06, 2009 | 3.101 | 3.125 | 3.077 | 3.116 | 344,925 | +0.01(+0.38%) |
Jul 02, 2009 | 3.116 | 3.116 | 3.041 | 3.104 | 382,914 | -0.00(-0.10%) |
Jul 01, 2009 | 3.077 | 3.119 | 3.047 | 3.107 | 646,123 | +0.04(+1.36%) |
Jun 30, 2009 | 3.083 | 3.122 | 3.038 | 3.065 | 486,329 | -0.06(-1.82%) |
Jun 29, 2009 | 3.134 | 3.143 | 3.113 | 3.122 | 368,982 | -0.01(-0.29%) |
Jun 26, 2009 | 3.104 | 3.134 | 3.095 | 3.131 | 405,467 | +0.01(+0.22%) |
Jun 25, 2009 | 3.086 | 3.128 | 3.083 | 3.124 | 644,294 | +0.07(+2.32%) |
Jun 24, 2009 | 3.056 | 3.071 | 3.044 | 3.053 | 255,000 | +0.03(+0.89%) |
Jun 23, 2009 | 3.002 | 3.086 | 3.002 | 3.026 | 788,187 | -0.00(-0.10%) |
Jun 22, 2009 | 3.062 | 3.062 | 2.988 | 3.029 | 563,284 | -0.05(-1.65%) |
Jun 19, 2009 | 3.122 | 3.122 | 3.059 | 3.080 | 439,692 | +0.04(+1.38%) |
Jun 18, 2009 | 3.017 | 3.041 | 3.008 | 3.038 | 410,003 | +0.01(+0.30%) |
Jun 17, 2009 | 3.041 | 3.068 | 3.000 | 3.029 | 783,650 | -0.02(-0.78%) |
Jun 16, 2009 | 3.095 | 3.116 | 3.023 | 3.053 | 617,188 | -0.02(-0.58%) |
Jun 15, 2009 | 3.038 | 3.140 | 3.038 | 3.071 | 813,624 | -0.09(-2.74%) |
Jun 12, 2009 | 3.179 | 3.217 | 3.083 | 3.158 | 982,566 | -0.01(-0.47%) |
Jun 11, 2009 | 3.179 | 3.185 | 3.119 | 3.173 | 512,232 | +0.02(+0.76%) |
Jun 10, 2009 | 3.185 | 3.185 | 3.128 | 3.149 | 376,849 | -0.01(-0.38%) |
Jun 09, 2009 | 3.134 | 3.164 | 3.104 | 3.161 | 328,008 | +0.04(+1.24%) |
Jun 08, 2009 | 3.071 | 3.125 | 3.062 | 3.122 | 571,691 | +0.02(+0.67%) |
Jun 05, 2009 | 3.131 | 3.152 | 3.083 | 3.101 | 579,739 | -0.01(-0.29%) |
Jun 04, 2009 | 3.089 | 3.116 | 3.071 | 3.110 | 370,235 | +0.03(+0.97%) |
Jun 03, 2009 | 3.205 | 3.205 | 3.032 | 3.080 | 768,016 | -0.13(-3.91%) |
Jun 02, 2009 | 3.128 | 3.205 | 3.104 | 3.205 | 503,892 | +0.07(+2.29%) |