Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.473 | 3.473 | 3.422 | 3.443 | 653,578 | +0.01(+0.26%) |
Jul 30, 2009 | 3.422 | 3.467 | 3.417 | 3.434 | 455,754 | +0.01(+0.26%) |
Jul 29, 2009 | 3.431 | 3.431 | 3.396 | 3.425 | 569,063 | +0.01(+0.44%) |
Jul 28, 2009 | 3.428 | 3.467 | 3.399 | 3.411 | 663,813 | +0.00(+0.00%) |
Jul 27, 2009 | 3.372 | 3.431 | 3.342 | 3.411 | 950,608 | +0.04(+1.24%) |
Jul 24, 2009 | 3.393 | 3.417 | 3.330 | 3.369 | 753,344 | -0.02(-0.70%) |
Jul 23, 2009 | 3.309 | 3.393 | 3.294 | 3.393 | 661,745 | +0.08(+2.52%) |
Jul 22, 2009 | 3.276 | 3.321 | 3.118 | 3.309 | 603,411 | +0.02(+0.54%) |
Jul 21, 2009 | 3.249 | 3.312 | 3.243 | 3.291 | 759,997 | +0.06(+1.75%) |
Jul 20, 2009 | 3.229 | 3.246 | 3.205 | 3.235 | 549,287 | +0.03(+1.03%) |
Jul 17, 2009 | 3.202 | 3.205 | 3.163 | 3.202 | 378,033 | +0.01(+0.37%) |
Jul 16, 2009 | 3.157 | 3.199 | 3.142 | 3.190 | 433,665 | +0.04(+1.23%) |
Jul 15, 2009 | 3.118 | 3.160 | 3.118 | 3.151 | 649,492 | +0.04(+1.25%) |
Jul 14, 2009 | 3.097 | 3.112 | 3.079 | 3.112 | 289,892 | +0.04(+1.16%) |
Jul 13, 2009 | 3.079 | 3.079 | 3.053 | 3.076 | 348,541 | +0.01(+0.39%) |
Jul 10, 2009 | 3.061 | 3.064 | 3.029 | 3.064 | 395,383 | +0.01(+0.49%) |
Jul 09, 2009 | 3.032 | 3.070 | 3.032 | 3.050 | 446,055 | +0.00(+0.10%) |
Jul 08, 2009 | 3.103 | 3.103 | 3.035 | 3.047 | 595,737 | -0.09(-2.76%) |
Jul 07, 2009 | 3.106 | 3.133 | 3.100 | 3.133 | 480,621 | +0.02(+0.57%) |
Jul 06, 2009 | 3.100 | 3.124 | 3.076 | 3.115 | 345,008 | +0.01(+0.38%) |
Jul 02, 2009 | 3.115 | 3.115 | 3.041 | 3.103 | 383,006 | -0.00(-0.10%) |
Jul 01, 2009 | 3.076 | 3.118 | 3.047 | 3.106 | 646,278 | +0.04(+1.36%) |
Jun 30, 2009 | 3.082 | 3.121 | 3.038 | 3.064 | 486,446 | -0.06(-1.82%) |
Jun 29, 2009 | 3.133 | 3.142 | 3.112 | 3.121 | 369,071 | -0.01(-0.29%) |
Jun 26, 2009 | 3.103 | 3.133 | 3.094 | 3.130 | 405,564 | +0.01(+0.22%) |
Jun 25, 2009 | 3.085 | 3.127 | 3.082 | 3.123 | 644,449 | +0.07(+2.32%) |
Jun 24, 2009 | 3.055 | 3.070 | 3.044 | 3.053 | 255,061 | +0.03(+0.89%) |
Jun 23, 2009 | 3.002 | 3.085 | 3.002 | 3.026 | 788,376 | -0.00(-0.10%) |
Jun 22, 2009 | 3.061 | 3.061 | 2.987 | 3.029 | 563,420 | -0.05(-1.65%) |
Jun 19, 2009 | 3.121 | 3.121 | 3.058 | 3.079 | 439,798 | +0.04(+1.38%) |
Jun 18, 2009 | 3.017 | 3.041 | 3.008 | 3.038 | 410,102 | +0.01(+0.30%) |
Jun 17, 2009 | 3.041 | 3.067 | 2.999 | 3.029 | 783,838 | -0.02(-0.78%) |
Jun 16, 2009 | 3.094 | 3.115 | 3.023 | 3.053 | 617,336 | -0.02(-0.58%) |
Jun 15, 2009 | 3.038 | 3.139 | 3.038 | 3.070 | 813,819 | -0.09(-2.74%) |
Jun 12, 2009 | 3.178 | 3.217 | 3.082 | 3.157 | 982,802 | -0.01(-0.47%) |
Jun 11, 2009 | 3.178 | 3.184 | 3.118 | 3.172 | 512,355 | +0.02(+0.76%) |
Jun 10, 2009 | 3.184 | 3.184 | 3.127 | 3.148 | 376,940 | -0.01(-0.38%) |
Jun 09, 2009 | 3.133 | 3.163 | 3.103 | 3.160 | 328,087 | +0.04(+1.24%) |
Jun 08, 2009 | 3.070 | 3.124 | 3.061 | 3.121 | 571,828 | +0.02(+0.67%) |
Jun 05, 2009 | 3.130 | 3.151 | 3.082 | 3.100 | 579,878 | -0.01(-0.29%) |
Jun 04, 2009 | 3.088 | 3.115 | 3.070 | 3.109 | 370,324 | +0.03(+0.97%) |
Jun 03, 2009 | 3.205 | 3.205 | 3.032 | 3.079 | 768,201 | -0.13(-3.91%) |
Jun 02, 2009 | 3.127 | 3.205 | 3.103 | 3.205 | 504,013 | +0.07(+2.29%) |
Jun 01, 2009 | 3.178 | 3.178 | 3.061 | 3.133 | 679,296 | +0.09(+2.84%) |
May 29, 2009 | 3.061 | 3.076 | 3.020 | 3.047 | 663,277 | -0.03(-0.87%) |
May 28, 2009 | 3.124 | 3.133 | 3.047 | 3.073 | 717,468 | -0.01(-0.29%) |
May 27, 2009 | 3.118 | 3.118 | 3.050 | 3.082 | 490,152 | -0.02(-0.58%) |
May 26, 2009 | 2.975 | 3.127 | 2.954 | 3.100 | 1,102,991 | +0.14(+4.74%) |
May 22, 2009 | 2.960 | 2.969 | 2.915 | 2.960 | 588,762 | +0.03(+1.02%) |
May 21, 2009 | 2.966 | 2.969 | 2.906 | 2.930 | 494,928 | -0.03(-0.91%) |
May 20, 2009 | 2.951 | 2.957 | 2.903 | 2.957 | 521,102 | +0.06(+2.16%) |
May 19, 2009 | 2.888 | 2.924 | 2.865 | 2.894 | 486,214 | +0.02(+0.83%) |
May 18, 2009 | 2.873 | 2.879 | 2.805 | 2.870 | 714,402 | +0.04(+1.58%) |
May 15, 2009 | 2.888 | 2.888 | 2.817 | 2.826 | 436,634 | -0.04(-1.25%) |
May 14, 2009 | 2.754 | 2.873 | 2.712 | 2.862 | 608,874 | +0.08(+3.01%) |
May 13, 2009 | 2.897 | 2.906 | 2.739 | 2.778 | 1,145,621 | -0.15(-5.00%) |
May 12, 2009 | 2.909 | 2.951 | 2.909 | 2.924 | 482,692 | -0.02(-0.81%) |
May 11, 2009 | 2.963 | 2.963 | 2.894 | 2.948 | 620,959 | +0.00(+0.10%) |
May 08, 2009 | 2.918 | 2.957 | 2.918 | 2.945 | 428,544 | +0.03(+1.02%) |
May 07, 2009 | 2.954 | 2.963 | 2.897 | 2.915 | 713,993 | -0.03(-0.91%) |
May 06, 2009 | 2.921 | 2.963 | 2.894 | 2.942 | 569,043 | +0.02(+0.61%) |
May 05, 2009 | 2.909 | 2.936 | 2.909 | 2.924 | 1,073,345 | +0.01(+0.25%) |
May 04, 2009 | 2.945 | 2.973 | 2.912 | 2.917 | 812,449 | -0.02(-0.76%) |