Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.255 | 3.362 | 3.074 | 3.329 | 170,257 | +0.10(+3.06%) |
Aug 28, 2009 | 3.296 | 3.453 | 3.181 | 3.230 | 168,985 | -0.05(-1.51%) |
Aug 27, 2009 | 3.255 | 3.296 | 3.189 | 3.280 | 105,472 | +0.05(+1.53%) |
Aug 26, 2009 | 3.320 | 3.320 | 3.197 | 3.230 | 37,051 | +0.02(+0.51%) |
Aug 25, 2009 | 3.305 | 3.305 | 3.197 | 3.214 | 85,783 | -0.08(-2.50%) |
Aug 24, 2009 | 3.305 | 3.354 | 3.222 | 3.296 | 185,246 | +0.12(+3.63%) |
Aug 21, 2009 | 3.214 | 3.247 | 3.173 | 3.181 | 112,777 | +0.01(+0.26%) |
Aug 20, 2009 | 2.975 | 3.263 | 2.909 | 3.173 | 260,553 | +0.22(+7.54%) |
Aug 19, 2009 | 2.926 | 2.983 | 2.884 | 2.950 | 49,684 | +0.03(+1.13%) |
Aug 18, 2009 | 2.851 | 3.033 | 2.851 | 2.917 | 124,380 | +0.04(+1.43%) |
Aug 17, 2009 | 2.950 | 3.041 | 2.851 | 2.876 | 49,518 | -0.17(-5.68%) |
Aug 14, 2009 | 3.206 | 3.206 | 3.033 | 3.049 | 119,232 | -0.13(-4.15%) |
Aug 13, 2009 | 3.132 | 3.214 | 3.107 | 3.181 | 412,320 | +0.07(+2.12%) |
Aug 12, 2009 | 2.991 | 3.132 | 2.991 | 3.115 | 440,438 | +0.07(+2.44%) |
Aug 11, 2009 | 3.140 | 3.140 | 2.967 | 3.041 | 391,416 | -0.12(-3.66%) |
Aug 10, 2009 | 3.296 | 3.296 | 3.148 | 3.156 | 117,175 | -0.09(-2.79%) |
Aug 07, 2009 | 3.247 | 3.288 | 3.156 | 3.247 | 168,952 | +0.11(+3.41%) |
Aug 06, 2009 | 3.206 | 3.206 | 3.115 | 3.140 | 168,237 | -0.03(-1.04%) |
Aug 05, 2009 | 3.107 | 3.173 | 3.049 | 3.173 | 228,434 | +0.09(+2.94%) |
Aug 04, 2009 | 2.893 | 3.165 | 2.884 | 3.082 | 470,305 | +0.13(+4.47%) |
Aug 03, 2009 | 2.893 | 3.057 | 2.893 | 2.950 | 92,926 | +0.02(+0.56%) |
Jul 31, 2009 | 2.991 | 3.000 | 2.893 | 2.934 | 125,996 | +0.02(+0.57%) |
Jul 30, 2009 | 2.991 | 3.041 | 2.835 | 2.917 | 107,201 | +0.05(+1.72%) |
Jul 29, 2009 | 2.802 | 2.917 | 2.777 | 2.868 | 65,115 | +0.04(+1.46%) |
Jul 28, 2009 | 2.884 | 2.958 | 2.802 | 2.827 | 106,038 | -0.06(-2.00%) |
Jul 27, 2009 | 2.958 | 3.000 | 2.736 | 2.884 | 132,249 | -0.03(-1.13%) |
Jul 24, 2009 | 2.810 | 2.917 | 2.802 | 2.917 | 268,188 | +0.03(+1.14%) |
Jul 23, 2009 | 2.983 | 2.983 | 2.769 | 2.884 | 97,203 | -0.02(-0.85%) |
Jul 22, 2009 | 2.942 | 3.074 | 2.777 | 2.909 | 305,736 | -0.00(-0.00%) |
Jul 21, 2009 | 2.909 | 2.958 | 2.777 | 2.909 | 157,375 | -0.02(-0.56%) |
Jul 20, 2009 | 2.950 | 2.975 | 2.720 | 2.926 | 61,406 | +0.05(+1.72%) |
Jul 17, 2009 | 2.785 | 2.917 | 2.728 | 2.876 | 209,789 | +0.03(+1.16%) |
Jul 16, 2009 | 2.851 | 2.884 | 2.752 | 2.843 | 494,378 | +0.02(+0.88%) |
Jul 15, 2009 | 2.761 | 2.818 | 2.670 | 2.818 | 293,030 | +0.12(+4.27%) |
Jul 14, 2009 | 2.687 | 2.752 | 2.596 | 2.703 | 77,739 | +0.00(+0.00%) |
Jul 13, 2009 | 2.645 | 2.761 | 2.563 | 2.703 | 89,125 | +0.08(+3.14%) |
Jul 10, 2009 | 2.489 | 2.629 | 2.464 | 2.621 | 58,888 | +0.07(+2.58%) |
Jul 09, 2009 | 2.398 | 2.596 | 2.398 | 2.555 | 144,809 | -0.07(-2.52%) |
Jul 08, 2009 | 2.827 | 2.893 | 2.579 | 2.621 | 220,301 | -0.24(-8.36%) |
Jul 07, 2009 | 2.876 | 2.983 | 2.654 | 2.860 | 441,446 | -0.07(-2.25%) |
Jul 06, 2009 | 2.555 | 2.983 | 2.481 | 2.926 | 794,772 | +0.28(+10.59%) |
Jul 02, 2009 | 2.612 | 2.703 | 2.513 | 2.645 | 70,545 | -0.03(-1.23%) |
Jul 01, 2009 | 2.761 | 2.818 | 2.637 | 2.678 | 239,046 | -0.03(-1.22%) |
Jun 30, 2009 | 2.761 | 2.835 | 2.687 | 2.711 | 658,904 | +0.07(+2.49%) |
Jun 29, 2009 | 2.621 | 2.769 | 2.530 | 2.645 | 332,043 | +0.02(+0.94%) |
Jun 26, 2009 | 2.621 | 2.654 | 2.538 | 2.621 | 63,160 | +0.11(+4.26%) |
Jun 25, 2009 | 2.423 | 2.563 | 2.349 | 2.513 | 272,500 | +0.18(+7.77%) |
Jun 24, 2009 | 2.332 | 2.406 | 2.291 | 2.332 | 84,617 | -0.02(-0.70%) |
Jun 23, 2009 | 2.299 | 2.357 | 2.233 | 2.349 | 108,530 | +0.02(+0.71%) |
Jun 22, 2009 | 2.382 | 2.382 | 2.266 | 2.332 | 156,486 | -0.07(-2.75%) |
Jun 19, 2009 | 2.464 | 2.464 | 2.365 | 2.398 | 254,979 | -0.02(-1.02%) |
Jun 18, 2009 | 2.357 | 2.464 | 2.357 | 2.423 | 130,053 | +0.02(+0.68%) |
Jun 17, 2009 | 2.439 | 2.464 | 2.406 | 2.406 | 123,544 | -0.03(-1.35%) |
Jun 16, 2009 | 2.398 | 2.456 | 2.390 | 2.439 | 106,320 | +0.00(+0.00%) |
Jun 15, 2009 | 2.522 | 2.546 | 2.439 | 2.439 | 31,457 | -0.12(-4.52%) |
Jun 12, 2009 | 2.616 | 2.678 | 2.490 | 2.555 | 138,406 | -0.08(-3.13%) |
Jun 11, 2009 | 2.777 | 2.777 | 2.627 | 2.637 | 283,781 | -0.04(-1.54%) |
Jun 10, 2009 | 2.637 | 2.736 | 2.612 | 2.678 | 417,732 | +0.06(+2.20%) |
Jun 09, 2009 | 2.654 | 2.654 | 2.571 | 2.621 | 140,371 | +0.02(+0.63%) |
Jun 08, 2009 | 2.555 | 2.678 | 2.530 | 2.604 | 155,019 | -0.03(-1.25%) |
Jun 05, 2009 | 2.555 | 2.662 | 2.522 | 2.637 | 103,877 | +0.09(+3.56%) |
Jun 04, 2009 | 2.629 | 2.629 | 2.497 | 2.546 | 68,372 | -0.12(-4.63%) |
Jun 03, 2009 | 2.604 | 2.749 | 2.390 | 2.670 | 297,293 | +0.11(+4.18%) |
Jun 02, 2009 | 2.415 | 2.563 | 2.398 | 2.563 | 268,691 | +0.20(+8.36%) |