Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2009 | 3.460 | 3.320 | 3.320 | 3.320 | 200 | -0.05(-1.48%) |
Aug 26, 2009 | 3.370 | 3.370 | 3.370 | 3.370 | 600 | -0.16(-4.53%) |
Aug 25, 2009 | 3.420 | 3.530 | 3.400 | 3.530 | 1,200 | +0.27(+8.28%) |
Aug 24, 2009 | 3.410 | 3.550 | 3.260 | 3.260 | 9,800 | -0.15(-4.40%) |
Aug 21, 2009 | 3.410 | 3.410 | 3.410 | 3.410 | 1,000 | +0.10(+3.02%) |
Aug 20, 2009 | 3.480 | 3.480 | 3.310 | 3.310 | 2,916 | +0.01(+0.30%) |
Aug 19, 2009 | 3.550 | 3.550 | 3.300 | 3.300 | 2,016 | +0.05(+1.54%) |
Aug 17, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 14,700 | +0.06(+1.88%) |
Aug 14, 2009 | 3.050 | 3.190 | 2.900 | 3.190 | 2,498 | -0.09(-2.63%) |
Aug 13, 2009 | 3.276 | 3.276 | 3.276 | 3.276 | 175 | -0.02(-0.73%) |
Aug 12, 2009 | 3.380 | 3.380 | 3.260 | 3.300 | 4,300 | -0.07(-2.07%) |
Aug 10, 2009 | 3.270 | 3.370 | 3.370 | 3.370 | 2,800 | +0.12(+3.69%) |
Aug 07, 2009 | 3.260 | 3.490 | 3.250 | 3.250 | 3,300 | -0.33(-9.22%) |
Aug 05, 2009 | 3.250 | 3.580 | 3.580 | 3.580 | 2,100 | +0.33(+10.15%) |
Aug 04, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 900 | -0.01(-0.31%) |
Aug 03, 2009 | 3.320 | 3.320 | 3.260 | 3.260 | 1,000 | -0.11(-3.21%) |
Jul 31, 2009 | 3.500 | 3.500 | 3.368 | 3.368 | 1,400 | -0.16(-4.59%) |
Jul 30, 2009 | 3.500 | 3.640 | 3.500 | 3.530 | 4,460 | +0.13(+3.82%) |
Jul 29, 2009 | 3.390 | 3.400 | 3.390 | 3.400 | 1,200 | +0.25(+7.94%) |
Jul 27, 2009 | 3.370 | 3.150 | 3.150 | 3.150 | 200 | -0.07(-2.17%) |
Jul 24, 2009 | 3.150 | 3.220 | 3.150 | 3.220 | 4,000 | +0.04(+1.25%) |
Jul 23, 2009 | 3.150 | 3.180 | 3.150 | 3.180 | 9,855 | -0.07(-2.15%) |
Jul 22, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | +0.00(+0.00%) |
Jul 21, 2009 | 3.260 | 3.260 | 3.250 | 3.250 | 900 | +0.05(+1.56%) |
Jul 20, 2009 | 3.150 | 3.200 | 3.150 | 3.200 | 20,000 | +0.05(+1.59%) |
Jul 17, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 4,000 | -0.01(-0.32%) |
Jul 16, 2009 | 3.152 | 3.160 | 3.150 | 3.160 | 21,700 | -0.09(-2.77%) |
Jul 15, 2009 | 3.160 | 3.250 | 3.160 | 3.250 | 7,100 | +0.09(+2.85%) |
Jul 14, 2009 | 3.160 | 3.160 | 3.160 | 3.160 | 3,650 | +0.00(+0.00%) |
Jul 10, 2009 | 3.150 | 3.160 | 3.160 | 3.160 | 7,500 | +0.01(+0.32%) |
Jul 09, 2009 | 3.300 | 3.370 | 3.150 | 3.150 | 18,296 | -0.06(-1.87%) |
Jul 08, 2009 | 3.350 | 3.350 | 3.210 | 3.210 | 4,000 | +0.04(+1.26%) |
Jul 07, 2009 | 3.170 | 3.200 | 3.150 | 3.170 | 34,300 | +0.00(+0.00%) |
Jul 06, 2009 | 3.150 | 3.170 | 3.150 | 3.170 | 1,250 | -0.10(-3.03%) |
Jul 01, 2009 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.12(+3.78%) |
Jun 30, 2009 | 3.150 | 3.350 | 3.150 | 3.150 | 2,200 | +0.04(+1.29%) |
Jun 25, 2009 | 3.110 | 3.110 | 3.110 | 3.110 | 5,000 | +0.01(+0.32%) |
Jun 23, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jun 22, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.17(-5.20%) |
Jun 19, 2009 | 3.150 | 3.300 | 3.150 | 3.270 | 14,930 | +0.18(+5.83%) |
Jun 16, 2009 | 3.090 | 3.090 | 3.090 | 3.090 | 2,100 | -0.01(-0.32%) |
Jun 15, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 4,473 | -0.15(-4.57%) |
Jun 12, 2009 | 3.248 | 3.248 | 3.248 | 3.248 | 1,000 | +0.14(+4.45%) |
Jun 11, 2009 | 3.090 | 3.110 | 3.090 | 3.110 | 2,400 | -0.08(-2.51%) |
Jun 10, 2009 | 3.050 | 3.190 | 3.050 | 3.190 | 7,030 | +0.16(+5.28%) |
Jun 08, 2009 | 3.120 | 3.030 | 3.030 | 3.030 | 4,700 | -0.02(-0.66%) |
Jun 05, 2009 | 3.050 | 3.180 | 3.050 | 3.050 | 3,140 | +0.02(+0.66%) |
Jun 03, 2009 | 3.050 | 3.030 | 3.030 | 3.030 | 16,000 | +0.02(+0.66%) |
Jun 02, 2009 | 3.010 | 3.010 | 3.010 | 3.010 | 3,700 | -0.13(-4.14%) |