Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.329 | 3.329 | 3.242 | 3.274 | 122,084 | -0.02(-0.69%) |
Aug 28, 2009 | 3.315 | 3.326 | 3.288 | 3.297 | 296,388 | -0.02(-0.55%) |
Aug 27, 2009 | 3.306 | 3.316 | 3.247 | 3.315 | 501,225 | -0.01(-0.41%) |
Aug 26, 2009 | 3.370 | 3.393 | 3.315 | 3.329 | 156,932 | -0.03(-0.95%) |
Aug 25, 2009 | 3.361 | 3.370 | 3.306 | 3.361 | 214,641 | +0.00(+0.00%) |
Aug 24, 2009 | 3.293 | 3.361 | 3.261 | 3.361 | 374,538 | +0.04(+1.16%) |
Aug 21, 2009 | 3.233 | 3.411 | 3.233 | 3.322 | 349,134 | +0.09(+2.89%) |
Aug 20, 2009 | 3.192 | 3.279 | 3.192 | 3.229 | 223,525 | +0.02(+0.57%) |
Aug 19, 2009 | 3.147 | 3.220 | 3.147 | 3.211 | 202,877 | -0.01(-0.32%) |
Aug 18, 2009 | 3.179 | 3.270 | 3.161 | 3.221 | 266,727 | +0.04(+1.37%) |
Aug 17, 2009 | 3.215 | 3.215 | 3.133 | 3.178 | 269,770 | -0.12(-3.62%) |
Aug 14, 2009 | 3.370 | 3.370 | 3.256 | 3.297 | 278,674 | -0.10(-2.81%) |
Aug 13, 2009 | 3.443 | 3.443 | 3.324 | 3.393 | 190,543 | -0.03(-0.93%) |
Aug 12, 2009 | 3.411 | 3.433 | 3.370 | 3.424 | 138,565 | +0.00(+0.00%) |
Aug 11, 2009 | 3.443 | 3.465 | 3.411 | 3.424 | 189,094 | -0.04(-1.18%) |
Aug 10, 2009 | 3.433 | 3.465 | 3.397 | 3.465 | 211,868 | +0.01(+0.40%) |
Aug 07, 2009 | 3.424 | 3.502 | 3.415 | 3.452 | 295,509 | +0.04(+1.07%) |
Aug 06, 2009 | 3.415 | 3.465 | 3.374 | 3.415 | 237,789 | +0.02(+0.67%) |
Aug 05, 2009 | 3.383 | 3.424 | 3.374 | 3.393 | 203,479 | +0.04(+1.08%) |
Aug 04, 2009 | 3.261 | 3.402 | 3.261 | 3.356 | 255,009 | +0.05(+1.65%) |
Aug 03, 2009 | 3.247 | 3.343 | 3.247 | 3.302 | 200,685 | +0.09(+2.69%) |
Jul 31, 2009 | 3.270 | 3.270 | 3.179 | 3.215 | 186,596 | -0.05(-1.39%) |
Jul 30, 2009 | 3.211 | 3.297 | 3.211 | 3.261 | 145,393 | +0.07(+2.14%) |
Jul 29, 2009 | 3.211 | 3.238 | 3.183 | 3.192 | 157,652 | -0.04(-1.13%) |
Jul 28, 2009 | 3.215 | 3.297 | 3.192 | 3.229 | 286,621 | +0.02(+0.71%) |
Jul 27, 2009 | 3.202 | 3.220 | 3.183 | 3.206 | 154,980 | +0.02(+0.71%) |
Jul 24, 2009 | 3.170 | 3.197 | 3.129 | 3.183 | 1,644 | -0.01(-0.29%) |
Jul 23, 2009 | 3.142 | 3.229 | 3.142 | 3.192 | 370,464 | +0.05(+1.59%) |
Jul 22, 2009 | 3.102 | 3.170 | 3.092 | 3.142 | 239,419 | +0.03(+0.88%) |
Jul 21, 2009 | 3.092 | 3.129 | 3.065 | 3.115 | 336,334 | +0.03(+0.97%) |
Jul 20, 2009 | 3.070 | 3.092 | 3.062 | 3.085 | 266,859 | +0.02(+0.65%) |
Jul 17, 2009 | 3.079 | 3.115 | 3.065 | 3.065 | 103,899 | -0.01(-0.44%) |
Jul 16, 2009 | 3.070 | 3.124 | 3.056 | 3.079 | 268,115 | -0.03(-0.88%) |
Jul 15, 2009 | 3.138 | 3.183 | 3.092 | 3.106 | 244,364 | +0.00(+0.00%) |
Jul 14, 2009 | 3.015 | 3.115 | 2.988 | 3.106 | 168,248 | +0.08(+2.71%) |
Jul 13, 2009 | 2.933 | 3.038 | 2.929 | 3.024 | 196,779 | +0.05(+1.84%) |
Jul 10, 2009 | 2.929 | 2.974 | 2.929 | 2.970 | 230,385 | +0.04(+1.24%) |
Jul 09, 2009 | 2.920 | 2.956 | 2.904 | 2.933 | 312,535 | +0.00(+0.16%) |
Jul 08, 2009 | 2.915 | 2.929 | 2.888 | 2.929 | 171,531 | +0.02(+0.62%) |
Jul 07, 2009 | 2.942 | 2.961 | 2.870 | 2.911 | 195,143 | -0.06(-1.99%) |
Jul 06, 2009 | 2.929 | 2.974 | 2.901 | 2.970 | 139,565 | -0.00(-0.15%) |
Jul 02, 2009 | 2.911 | 3.001 | 2.911 | 2.974 | 174,535 | -0.01(-0.30%) |
Jul 01, 2009 | 3.001 | 3.036 | 2.956 | 2.983 | 244,219 | +0.00(+0.15%) |
Jun 30, 2009 | 3.056 | 3.056 | 2.906 | 2.979 | 199,334 | +0.03(+1.08%) |
Jun 29, 2009 | 2.901 | 2.951 | 2.897 | 2.947 | 228,787 | +0.05(+1.89%) |
Jun 26, 2009 | 2.851 | 2.915 | 2.851 | 2.892 | 93,155 | +0.00(+0.00%) |
Jun 25, 2009 | 2.888 | 2.901 | 2.865 | 2.892 | 167,026 | +0.04(+1.27%) |
Jun 24, 2009 | 2.833 | 2.897 | 2.810 | 2.856 | 149,957 | +0.03(+1.13%) |
Jun 23, 2009 | 2.792 | 2.842 | 2.779 | 2.824 | 265,738 | +0.01(+0.49%) |
Jun 22, 2009 | 2.865 | 2.892 | 2.797 | 2.810 | 251,519 | -0.11(-3.74%) |
Jun 19, 2009 | 2.911 | 2.956 | 2.883 | 2.920 | 214,366 | +0.00(+0.00%) |
Jun 18, 2009 | 2.833 | 2.933 | 2.783 | 2.920 | 295,296 | +0.03(+1.10%) |
Jun 17, 2009 | 2.879 | 2.901 | 2.838 | 2.888 | 192,036 | +0.01(+0.32%) |
Jun 16, 2009 | 3.033 | 3.033 | 2.847 | 2.879 | 278,054 | -0.12(-4.09%) |
Jun 15, 2009 | 3.051 | 3.051 | 2.961 | 3.001 | 385,324 | -0.07(-2.37%) |
Jun 12, 2009 | 3.056 | 3.079 | 3.042 | 3.074 | 169,721 | +0.00(+0.15%) |
Jun 11, 2009 | 3.047 | 3.106 | 3.047 | 3.070 | 270,353 | +0.02(+0.60%) |
Jun 10, 2009 | 3.111 | 3.111 | 3.047 | 3.051 | 263,660 | -0.03(-1.03%) |
Jun 09, 2009 | 3.061 | 3.092 | 3.061 | 3.083 | 209,935 | +0.00(+0.00%) |
Jun 08, 2009 | 3.047 | 3.092 | 3.011 | 3.083 | 324,027 | +0.01(+0.30%) |
Jun 05, 2009 | 3.106 | 3.106 | 3.051 | 3.074 | 219,408 | +0.02(+0.60%) |
Jun 04, 2009 | 3.020 | 3.070 | 2.979 | 3.056 | 241,112 | +0.06(+2.13%) |
Jun 03, 2009 | 3.024 | 3.038 | 2.974 | 2.992 | 226,273 | -0.05(-1.79%) |
Jun 02, 2009 | 3.074 | 3.086 | 3.024 | 3.047 | 241,266 | +0.00(+0.00%) |