Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.520 | 3.520 | 3.520 | 3.520 | 69,323 | +0.00(+0.00%) |
Aug 28, 2009 | 3.516 | 3.520 | 3.516 | 3.520 | 3,810 | +0.01(+0.21%) |
Aug 27, 2009 | 3.501 | 3.512 | 3.501 | 3.512 | 1,905 | +0.01(+0.31%) |
Aug 24, 2009 | 3.501 | 3.501 | 3.501 | 3.501 | 45,181 | +0.00(+0.00%) |
Aug 21, 2009 | 3.501 | 3.501 | 3.501 | 3.501 | 272 | +0.00(+0.00%) |
Aug 20, 2009 | 3.501 | 3.512 | 3.501 | 3.501 | 527,206 | +0.00(+0.00%) |
Aug 19, 2009 | 3.509 | 3.509 | 3.501 | 3.501 | 544,625 | -0.01(-0.21%) |
Aug 18, 2009 | 3.490 | 3.509 | 3.490 | 3.509 | 5,715 | -0.00(-0.10%) |
Aug 17, 2009 | 3.512 | 3.512 | 3.512 | 3.512 | 65,322 | +0.00(+0.00%) |
Aug 14, 2009 | 3.509 | 3.512 | 3.501 | 3.512 | 302,660 | +0.00(+0.10%) |
Aug 13, 2009 | 3.509 | 3.509 | 3.509 | 3.509 | 3,538 | -0.00(-0.10%) |
Aug 12, 2009 | 3.512 | 3.512 | 3.512 | 3.512 | 2,041,326 | +0.02(+0.63%) |
Aug 11, 2009 | 3.487 | 3.490 | 3.487 | 3.490 | 23,407 | +0.02(+0.53%) |
Aug 10, 2009 | 3.472 | 3.472 | 3.472 | 3.472 | 6,260 | +0.00(+0.00%) |
Aug 06, 2009 | 3.472 | 3.472 | 3.472 | 3.472 | 544,353 | +0.00(+0.00%) |
Aug 05, 2009 | 3.461 | 3.472 | 3.461 | 3.472 | 23,135 | +0.01(+0.21%) |
Aug 04, 2009 | 3.461 | 3.468 | 3.461 | 3.465 | 23,951 | +0.01(+0.32%) |
Aug 03, 2009 | 3.454 | 3.465 | 3.450 | 3.454 | 57,157 | -0.01(-0.42%) |
Jul 31, 2009 | 3.472 | 3.472 | 3.468 | 3.468 | 10,342 | +0.00(+0.00%) |
Jul 30, 2009 | 3.468 | 3.468 | 3.468 | 3.468 | 2,177 | +0.00(+0.00%) |
Jul 29, 2009 | 3.454 | 3.468 | 3.454 | 3.468 | 624,918 | +0.02(+0.53%) |
Jul 28, 2009 | 3.450 | 3.451 | 3.446 | 3.450 | 29,667 | -0.00(-0.11%) |
Jul 27, 2009 | 3.461 | 3.461 | 3.443 | 3.454 | 1,542,970 | +0.00(+0.00%) |
Jul 24, 2009 | 3.457 | 3.457 | 3.454 | 3.454 | 13,608 | +0.00(+0.11%) |
Jul 23, 2009 | 3.461 | 3.461 | 3.443 | 3.450 | 247,953 | -0.01(-0.42%) |
Jul 22, 2009 | 3.465 | 3.465 | 3.465 | 3.465 | 90,362 | +0.00(+0.00%) |
Jul 21, 2009 | 3.461 | 3.468 | 3.457 | 3.465 | 445,009 | +0.01(+0.21%) |
Jul 20, 2009 | 3.479 | 3.479 | 3.454 | 3.457 | 286,057 | -0.03(-0.84%) |
Jul 17, 2009 | 3.512 | 3.523 | 3.487 | 3.487 | 298,991 | -0.03(-0.73%) |
Jul 15, 2009 | 3.509 | 3.512 | 3.512 | 3.512 | 41,915 | +0.06(+1.70%) |
Jul 14, 2009 | 3.531 | 3.531 | 3.454 | 3.454 | 688,607 | -0.01(-0.21%) |
Jul 13, 2009 | 3.461 | 3.461 | 3.461 | 3.461 | 43,820 | +0.01(+0.21%) |
Jul 09, 2009 | 3.454 | 3.454 | 3.454 | 3.454 | 22,590 | +0.01(+0.32%) |
Jul 08, 2009 | 3.443 | 3.443 | 3.443 | 3.443 | 16,330 | +0.00(+0.00%) |
Jul 06, 2009 | 3.443 | 3.443 | 3.443 | 3.443 | 1,360 | +0.00(+0.00%) |
Jul 01, 2009 | 3.439 | 3.443 | 3.443 | 3.443 | 24,495 | +0.00(+0.11%) |
Jun 30, 2009 | 3.439 | 3.439 | 3.439 | 3.439 | 16,330 | +0.00(+0.11%) |
Jun 26, 2009 | 3.439 | 3.435 | 3.435 | 3.435 | 11,431 | +0.01(+0.43%) |
Jun 25, 2009 | 3.421 | 3.443 | 3.417 | 3.421 | 550,341 | +0.01(+0.22%) |
Jun 24, 2009 | 3.417 | 3.417 | 3.413 | 3.413 | 6,804 | -0.01(-0.21%) |
Jun 23, 2009 | 3.417 | 3.421 | 3.417 | 3.421 | 762,367 | -0.01(-0.21%) |
Jun 22, 2009 | 3.428 | 3.428 | 3.428 | 3.428 | 6,368 | +0.01(+0.21%) |
Jun 18, 2009 | 3.417 | 3.421 | 3.421 | 3.421 | 167,660 | +0.00(+0.00%) |
Jun 17, 2009 | 3.413 | 3.421 | 3.406 | 3.421 | 4,636,968 | +0.00(+0.00%) |
Jun 16, 2009 | 3.417 | 3.421 | 3.413 | 3.421 | 59,606 | -0.01(-0.21%) |
Jun 15, 2009 | 3.432 | 3.432 | 3.428 | 3.428 | 7,348 | -0.00(-0.11%) |
Jun 12, 2009 | 3.428 | 3.432 | 3.428 | 3.432 | 41,915 | +0.01(+0.21%) |
Jun 11, 2009 | 3.421 | 3.424 | 3.421 | 3.424 | 166,572 | +0.01(+0.21%) |
Jun 10, 2009 | 3.417 | 3.417 | 3.417 | 3.417 | 1,905 | +0.01(+0.43%) |
Jun 05, 2009 | 3.402 | 3.402 | 3.402 | 3.402 | 318,991 | +0.00(+0.11%) |
Jun 04, 2009 | 3.399 | 3.399 | 3.399 | 3.399 | 5,715 | +0.01(+0.33%) |