Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.806 | 3.806 | 3.703 | 3.716 | 177,489 | -0.09(-2.36%) |
Jul 30, 2009 | 3.823 | 3.840 | 3.776 | 3.806 | 159,371 | +0.03(+0.79%) |
Jul 29, 2009 | 3.874 | 3.891 | 3.767 | 3.776 | 200,646 | -0.09(-2.43%) |
Jul 28, 2009 | 3.917 | 3.925 | 3.831 | 3.870 | 179,211 | -0.04(-0.99%) |
Jul 27, 2009 | 3.814 | 3.932 | 3.814 | 3.908 | 210,719 | +0.08(+2.13%) |
Jul 24, 2009 | 3.810 | 3.848 | 3.771 | 3.827 | 1,798 | +0.02(+0.45%) |
Jul 23, 2009 | 3.669 | 3.814 | 3.669 | 3.810 | 152,886 | +0.10(+2.65%) |
Jul 22, 2009 | 3.694 | 3.711 | 3.673 | 3.711 | 100,656 | +0.03(+0.81%) |
Jul 21, 2009 | 3.579 | 3.709 | 3.579 | 3.682 | 135,140 | +0.12(+3.49%) |
Jul 20, 2009 | 3.562 | 3.579 | 3.523 | 3.557 | 135,616 | +0.00(+0.00%) |
Jul 17, 2009 | 3.660 | 3.660 | 3.557 | 3.557 | 78,658 | -0.09(-2.35%) |
Jul 16, 2009 | 3.604 | 3.643 | 3.540 | 3.643 | 149,263 | +0.06(+1.55%) |
Jul 15, 2009 | 3.566 | 3.626 | 3.562 | 3.587 | 71,685 | +0.04(+1.09%) |
Jul 14, 2009 | 3.622 | 3.622 | 3.545 | 3.549 | 125,336 | -0.06(-1.66%) |
Jul 13, 2009 | 3.549 | 3.626 | 3.539 | 3.609 | 98,813 | +0.09(+2.43%) |
Jul 10, 2009 | 3.472 | 3.523 | 3.382 | 3.523 | 99,815 | +0.08(+2.24%) |
Jul 09, 2009 | 3.450 | 3.489 | 3.425 | 3.446 | 86,738 | -0.02(-0.62%) |
Jul 08, 2009 | 3.382 | 3.467 | 3.382 | 3.467 | 82,288 | +0.08(+2.40%) |
Jul 07, 2009 | 3.416 | 3.463 | 3.382 | 3.386 | 58,467 | -0.02(-0.50%) |
Jul 06, 2009 | 3.356 | 3.416 | 3.343 | 3.403 | 156,654 | +0.06(+1.92%) |
Jul 02, 2009 | 3.373 | 3.378 | 3.322 | 3.339 | 129,921 | -0.03(-1.02%) |
Jul 01, 2009 | 3.489 | 3.527 | 3.327 | 3.373 | 153,550 | -0.10(-2.96%) |
Jun 30, 2009 | 3.408 | 3.489 | 3.390 | 3.476 | 56,472 | +0.03(+0.87%) |
Jun 29, 2009 | 3.433 | 3.450 | 3.403 | 3.446 | 44,898 | +0.03(+0.88%) |
Jun 26, 2009 | 3.378 | 3.416 | 3.365 | 3.416 | 76,854 | +0.03(+1.01%) |
Jun 25, 2009 | 3.382 | 3.399 | 3.369 | 3.382 | 59,234 | +0.00(+0.00%) |
Jun 24, 2009 | 3.412 | 3.432 | 3.382 | 3.382 | 99,151 | -0.04(-1.13%) |
Jun 23, 2009 | 3.459 | 3.483 | 3.412 | 3.420 | 93,405 | -0.03(-0.75%) |
Jun 22, 2009 | 3.519 | 3.545 | 3.429 | 3.446 | 54,854 | -0.08(-2.19%) |
Jun 19, 2009 | 3.540 | 3.553 | 3.519 | 3.523 | 136,537 | -0.02(-0.48%) |
Jun 18, 2009 | 3.519 | 3.566 | 3.506 | 3.540 | 92,033 | +0.03(+0.85%) |
Jun 17, 2009 | 3.382 | 3.519 | 3.382 | 3.510 | 103,071 | +0.09(+2.50%) |
Jun 16, 2009 | 3.288 | 3.437 | 3.262 | 3.425 | 192,381 | +0.14(+4.17%) |
Jun 15, 2009 | 3.343 | 3.382 | 3.258 | 3.288 | 214,433 | -0.07(-2.04%) |
Jun 12, 2009 | 3.497 | 3.497 | 3.300 | 3.356 | 275,527 | -0.13(-3.80%) |
Jun 11, 2009 | 3.609 | 3.613 | 3.455 | 3.489 | 197,866 | -0.12(-3.32%) |
Jun 10, 2009 | 3.643 | 3.656 | 3.583 | 3.609 | 93,164 | -0.02(-0.47%) |
Jun 09, 2009 | 3.647 | 3.652 | 3.604 | 3.626 | 102,132 | -0.03(-0.70%) |
Jun 08, 2009 | 3.673 | 3.677 | 3.583 | 3.652 | 108,743 | -0.02(-0.58%) |
Jun 05, 2009 | 3.699 | 3.699 | 3.664 | 3.673 | 63,952 | -0.01(-0.23%) |
Jun 04, 2009 | 3.686 | 3.686 | 3.639 | 3.682 | 86,161 | +0.00(+0.12%) |
Jun 03, 2009 | 3.686 | 3.686 | 3.617 | 3.677 | 118,360 | -0.00(-0.12%) |
Jun 02, 2009 | 3.643 | 3.686 | 3.639 | 3.682 | 104,398 | +0.05(+1.42%) |
Jun 01, 2009 | 3.634 | 3.647 | 3.622 | 3.630 | 102,616 | +0.01(+0.35%) |
May 29, 2009 | 3.639 | 3.647 | 3.604 | 3.617 | 102,772 | -0.02(-0.59%) |
May 28, 2009 | 3.634 | 3.643 | 3.596 | 3.639 | 97,684 | +0.01(+0.35%) |
May 27, 2009 | 3.664 | 3.670 | 3.626 | 3.626 | 85,729 | -0.04(-1.17%) |
May 26, 2009 | 3.596 | 3.707 | 3.592 | 3.669 | 97,675 | +0.07(+1.90%) |
May 22, 2009 | 3.587 | 3.609 | 3.574 | 3.600 | 77,095 | +0.02(+0.60%) |
May 21, 2009 | 3.592 | 3.613 | 3.566 | 3.579 | 108,654 | +0.00(+0.00%) |
May 20, 2009 | 3.553 | 3.643 | 3.545 | 3.579 | 142,886 | +0.03(+0.72%) |
May 19, 2009 | 3.545 | 3.592 | 3.545 | 3.553 | 97,070 | +0.00(+0.00%) |
May 18, 2009 | 3.532 | 3.579 | 3.529 | 3.553 | 124,903 | +0.00(+0.00%) |
May 15, 2009 | 3.557 | 3.574 | 3.472 | 3.553 | 133,222 | -0.03(-0.72%) |
May 14, 2009 | 3.617 | 3.617 | 3.562 | 3.579 | 59,271 | -0.04(-1.07%) |
May 13, 2009 | 3.626 | 3.639 | 3.570 | 3.617 | 133,762 | -0.03(-0.70%) |
May 12, 2009 | 3.664 | 3.686 | 3.639 | 3.643 | 61,621 | -0.02(-0.47%) |
May 11, 2009 | 3.673 | 3.673 | 3.639 | 3.660 | 46,759 | -0.01(-0.23%) |
May 08, 2009 | 3.664 | 3.703 | 3.647 | 3.669 | 83,393 | -0.00(-0.12%) |
May 07, 2009 | 3.716 | 3.716 | 3.630 | 3.673 | 89,487 | -0.04(-1.04%) |
May 06, 2009 | 3.630 | 3.711 | 3.614 | 3.711 | 78,861 | +0.06(+1.76%) |
May 05, 2009 | 3.703 | 3.720 | 3.617 | 3.647 | 70,963 | -0.06(-1.50%) |
May 04, 2009 | 3.682 | 3.750 | 3.664 | 3.703 | 132,175 | +0.03(+0.70%) |