Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.342 | 3.342 | 3.342 | 3.342 | 3,142 | -0.05(-1.41%) |
Jul 29, 2009 | 3.373 | 3.389 | 3.389 | 3.389 | 1,005 | +0.19(+5.97%) |
Jul 27, 2009 | 3.270 | 3.198 | 3.198 | 3.198 | 13,448 | -0.08(-2.43%) |
Jul 24, 2009 | 3.294 | 3.294 | 3.278 | 3.278 | 502 | -0.53(-13.92%) |
Jul 22, 2009 | 3.811 | 3.808 | 3.808 | 3.808 | 251 | +0.23(+6.36%) |
Jul 21, 2009 | 3.580 | 3.873 | 3.580 | 3.580 | 2,013 | +0.00(+0.00%) |
Jul 20, 2009 | 3.628 | 3.628 | 3.580 | 3.580 | 5,624 | -0.04(-1.10%) |
Jul 17, 2009 | 3.580 | 3.620 | 3.580 | 3.620 | 2,765 | +0.04(+1.11%) |
Jul 16, 2009 | 3.588 | 3.596 | 3.580 | 3.580 | 816 | -0.28(-7.22%) |
Jul 15, 2009 | 3.588 | 3.859 | 3.588 | 3.859 | 1,961 | +0.27(+7.42%) |
Jul 14, 2009 | 3.588 | 3.592 | 3.588 | 3.592 | 251 | +0.01(+0.33%) |
Jul 13, 2009 | 3.596 | 3.596 | 3.580 | 3.580 | 251 | +0.00(+0.00%) |
Jul 09, 2009 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | -0.25(-6.54%) |
Jul 08, 2009 | 3.819 | 3.831 | 3.819 | 3.831 | 879 | +0.01(+0.31%) |
Jul 07, 2009 | 3.819 | 3.819 | 3.819 | 3.819 | 125 | -0.24(-5.88%) |
Jun 29, 2009 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.20(+5.15%) |
Jun 26, 2009 | 3.859 | 3.859 | 3.859 | 3.859 | 2,513 | +0.04(+1.04%) |
Jun 25, 2009 | 3.849 | 3.849 | 3.819 | 3.819 | 377 | +0.03(+0.84%) |
Jun 24, 2009 | 3.823 | 4.137 | 3.787 | 3.787 | 1,426 | -0.03(-0.83%) |
Jun 23, 2009 | 3.835 | 3.835 | 3.819 | 3.819 | 1,486 | -0.01(-0.21%) |
Jun 22, 2009 | 3.835 | 3.835 | 3.827 | 3.827 | 1,659 | -0.55(-12.54%) |
Jun 17, 2009 | 3.938 | 4.376 | 4.376 | 4.376 | 2,163 | -0.10(-2.31%) |
Jun 16, 2009 | 3.787 | 4.479 | 3.787 | 4.479 | 1,508 | +0.54(+13.74%) |
Jun 15, 2009 | 3.938 | 3.938 | 3.938 | 3.938 | 1,131 | -0.01(-0.20%) |
Jun 12, 2009 | 3.946 | 3.946 | 3.946 | 3.946 | 251 | -0.11(-2.75%) |
Jun 10, 2009 | 4.058 | 4.058 | 4.058 | 4.058 | 125 | -0.15(-3.59%) |
Jun 08, 2009 | 4.201 | 4.209 | 4.209 | 4.209 | 1,256 | +0.13(+3.12%) |
Jun 05, 2009 | 4.010 | 4.090 | 4.010 | 4.082 | 1,131 | -0.31(-7.15%) |
Jun 02, 2009 | 4.336 | 4.396 | 4.396 | 4.396 | 23,000 | +0.02(+0.45%) |
Jun 01, 2009 | 3.954 | 4.376 | 3.938 | 4.376 | 10,998 | +0.52(+13.36%) |
May 29, 2009 | 3.580 | 3.954 | 3.580 | 3.860 | 10,347 | +0.37(+10.52%) |
May 28, 2009 | 3.310 | 3.493 | 3.310 | 3.493 | 879 | +0.31(+9.75%) |
May 27, 2009 | 3.183 | 3.183 | 3.183 | 3.183 | 251 | -0.08(-2.44%) |
May 26, 2009 | 3.198 | 3.270 | 3.198 | 3.262 | 1,256 | +0.00(+0.00%) |
May 22, 2009 | 3.198 | 3.262 | 3.198 | 3.262 | 2,684 | -0.01(-0.24%) |
May 21, 2009 | 3.270 | 3.270 | 3.270 | 3.270 | 125 | +0.01(+0.24%) |
May 20, 2009 | 3.533 | 3.533 | 3.262 | 3.262 | 2,953 | +0.00(+0.00%) |
May 19, 2009 | 3.262 | 3.262 | 3.262 | 3.262 | 2,388 | +0.00(+0.00%) |
May 18, 2009 | 3.278 | 3.278 | 3.262 | 3.262 | 754 | +0.10(+3.27%) |
May 15, 2009 | 3.159 | 3.159 | 3.159 | 3.159 | 125 | +0.01(+0.25%) |
May 13, 2009 | 3.310 | 3.151 | 3.151 | 3.151 | 5,278 | -0.15(-4.58%) |
May 12, 2009 | 3.350 | 3.350 | 3.302 | 3.302 | 8,106 | +0.01(+0.24%) |
May 08, 2009 | 3.294 | 3.294 | 3.294 | 3.294 | 1,633 | -0.01(-0.24%) |
May 07, 2009 | 3.232 | 3.306 | 3.232 | 3.302 | 643 | +0.11(+3.49%) |
May 06, 2009 | 3.191 | 3.191 | 3.183 | 3.190 | 3,721 | -0.11(-3.38%) |