Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.456 | 3.522 | 3.422 | 3.422 | 363,494 | -0.03(-1.01%) |
Jul 30, 2009 | 3.459 | 3.491 | 3.368 | 3.457 | 262,219 | +0.03(+0.92%) |
Jul 29, 2009 | 3.422 | 3.462 | 3.403 | 3.426 | 324,285 | -0.05(-1.41%) |
Jul 28, 2009 | 3.389 | 3.506 | 3.381 | 3.475 | 441,855 | +0.05(+1.48%) |
Jul 27, 2009 | 3.372 | 3.431 | 3.370 | 3.424 | 256,501 | +0.01(+0.36%) |
Jul 24, 2009 | 3.447 | 3.511 | 3.365 | 3.412 | 1,216,115 | -0.03(-1.01%) |
Jul 23, 2009 | 3.541 | 3.546 | 3.438 | 3.447 | 989,415 | -0.11(-3.00%) |
Jul 22, 2009 | 3.515 | 3.567 | 3.482 | 3.553 | 315,553 | +0.03(+0.89%) |
Jul 21, 2009 | 3.567 | 3.567 | 3.480 | 3.522 | 291,699 | -0.03(-0.88%) |
Jul 20, 2009 | 3.543 | 3.567 | 3.510 | 3.553 | 294,003 | +0.03(+0.99%) |
Jul 17, 2009 | 3.496 | 3.543 | 3.483 | 3.518 | 333,842 | +0.01(+0.35%) |
Jul 16, 2009 | 3.517 | 3.555 | 3.398 | 3.506 | 542,036 | -0.03(-0.99%) |
Jul 15, 2009 | 3.578 | 3.585 | 3.381 | 3.541 | 729,498 | -0.01(-0.15%) |
Jul 14, 2009 | 3.438 | 3.560 | 3.438 | 3.546 | 279,157 | +0.10(+2.78%) |
Jul 13, 2009 | 3.288 | 3.491 | 3.241 | 3.450 | 511,467 | +0.17(+5.10%) |
Jul 10, 2009 | 3.319 | 3.398 | 3.241 | 3.283 | 201,827 | -0.07(-1.98%) |
Jul 09, 2009 | 3.449 | 3.449 | 3.316 | 3.349 | 243,053 | -0.07(-2.04%) |
Jul 08, 2009 | 3.447 | 3.489 | 3.353 | 3.419 | 347,680 | +0.01(+0.15%) |
Jul 07, 2009 | 3.497 | 3.525 | 3.398 | 3.414 | 173,533 | -0.09(-2.54%) |
Jul 06, 2009 | 3.475 | 3.522 | 3.442 | 3.503 | 208,141 | +0.01(+0.35%) |
Jul 02, 2009 | 3.728 | 3.730 | 3.477 | 3.491 | 294,226 | -0.13(-3.61%) |
Jul 01, 2009 | 3.513 | 3.637 | 3.484 | 3.621 | 323,844 | +0.14(+4.17%) |
Jun 30, 2009 | 3.616 | 3.623 | 3.220 | 3.477 | 413,745 | -0.12(-3.30%) |
Jun 29, 2009 | 3.546 | 3.656 | 3.546 | 3.595 | 302,506 | +0.06(+1.58%) |
Jun 26, 2009 | 3.468 | 3.564 | 3.307 | 3.539 | 866,957 | +0.04(+1.15%) |
Jun 25, 2009 | 3.510 | 3.520 | 3.333 | 3.499 | 317,953 | +0.13(+3.89%) |
Jun 24, 2009 | 3.311 | 3.457 | 3.264 | 3.368 | 364,331 | +0.12(+3.60%) |
Jun 23, 2009 | 3.286 | 3.314 | 3.239 | 3.251 | 303,531 | -0.01(-0.32%) |
Jun 22, 2009 | 3.306 | 3.311 | 3.246 | 3.262 | 495,962 | -0.05(-1.58%) |
Jun 19, 2009 | 3.403 | 3.414 | 3.304 | 3.314 | 401,981 | -0.04(-1.15%) |
Jun 18, 2009 | 3.405 | 3.421 | 3.335 | 3.353 | 355,770 | -0.07(-1.99%) |
Jun 17, 2009 | 3.365 | 3.445 | 3.335 | 3.421 | 306,368 | +0.06(+1.82%) |
Jun 16, 2009 | 3.477 | 3.550 | 3.356 | 3.360 | 212,897 | -0.07(-2.09%) |
Jun 15, 2009 | 3.642 | 3.665 | 3.379 | 3.431 | 502,780 | -0.24(-6.47%) |
Jun 12, 2009 | 3.614 | 3.717 | 3.581 | 3.669 | 156,750 | +0.03(+0.96%) |
Jun 11, 2009 | 3.616 | 3.751 | 3.607 | 3.634 | 208,703 | +0.02(+0.63%) |
Jun 10, 2009 | 3.672 | 3.761 | 3.531 | 3.611 | 365,683 | -0.04(-1.10%) |
Jun 09, 2009 | 3.752 | 3.752 | 3.625 | 3.651 | 267,577 | -0.09(-2.33%) |
Jun 08, 2009 | 3.759 | 3.822 | 3.677 | 3.738 | 239,180 | -0.05(-1.24%) |
Jun 05, 2009 | 3.827 | 3.827 | 3.719 | 3.785 | 340,185 | +0.00(+0.05%) |
Jun 04, 2009 | 3.822 | 3.822 | 3.742 | 3.784 | 413,240 | -0.03(-0.82%) |
Jun 03, 2009 | 3.660 | 3.815 | 3.623 | 3.815 | 878,611 | +0.14(+3.75%) |
Jun 02, 2009 | 3.677 | 3.700 | 3.595 | 3.677 | 1,077,505 | -0.01(-0.19%) |
Jun 01, 2009 | 3.641 | 3.698 | 3.618 | 3.684 | 721,654 | +0.05(+1.49%) |
May 29, 2009 | 3.613 | 3.639 | 3.546 | 3.630 | 309,244 | +0.02(+0.48%) |
May 28, 2009 | 3.628 | 3.648 | 3.508 | 3.613 | 271,725 | +0.02(+0.68%) |
May 27, 2009 | 3.660 | 3.681 | 3.553 | 3.588 | 478,681 | -0.07(-1.96%) |
May 26, 2009 | 3.543 | 3.695 | 3.543 | 3.660 | 606,261 | +0.10(+2.95%) |
May 22, 2009 | 3.672 | 3.672 | 3.553 | 3.555 | 188,230 | -0.10(-2.86%) |
May 21, 2009 | 3.613 | 3.670 | 3.573 | 3.660 | 446,342 | +0.01(+0.29%) |
May 20, 2009 | 3.648 | 3.700 | 3.568 | 3.649 | 997,820 | +0.03(+0.77%) |
May 19, 2009 | 3.642 | 3.648 | 3.578 | 3.621 | 400,858 | -0.01(-0.14%) |
May 18, 2009 | 3.541 | 3.644 | 3.511 | 3.627 | 530,358 | +0.14(+4.16%) |
May 15, 2009 | 3.475 | 3.491 | 3.436 | 3.482 | 472,143 | +0.03(+0.96%) |
May 14, 2009 | 3.426 | 3.518 | 3.422 | 3.449 | 416,948 | +0.04(+1.07%) |
May 13, 2009 | 3.536 | 3.543 | 3.407 | 3.412 | 538,219 | -0.17(-4.77%) |
May 12, 2009 | 3.580 | 3.642 | 3.492 | 3.583 | 430,275 | +0.04(+1.08%) |
May 11, 2009 | 3.604 | 3.620 | 3.534 | 3.545 | 606,244 | -0.12(-3.29%) |
May 08, 2009 | 3.630 | 3.677 | 3.599 | 3.665 | 1,154,411 | +0.09(+2.44%) |
May 07, 2009 | 3.662 | 3.662 | 3.489 | 3.578 | 1,011,922 | -0.01(-0.19%) |
May 06, 2009 | 3.454 | 3.665 | 3.449 | 3.585 | 1,410,786 | +0.20(+5.93%) |
May 05, 2009 | 3.346 | 3.425 | 3.316 | 3.384 | 502,551 | -0.01(-0.31%) |
May 04, 2009 | 3.354 | 3.436 | 3.258 | 3.395 | 462,087 | +0.10(+2.96%) |