Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.507 | 3.603 | 3.435 | 3.603 | 46,500 | +0.14(+3.91%) |
Jul 30, 2009 | 3.547 | 3.547 | 3.412 | 3.467 | 26,240 | -0.08(-2.25%) |
Jul 29, 2009 | 3.667 | 3.826 | 3.547 | 3.547 | 16,861 | -0.23(-6.12%) |
Jul 28, 2009 | 3.388 | 3.778 | 3.380 | 3.778 | 11,777 | +0.29(+8.47%) |
Jul 27, 2009 | 3.404 | 3.643 | 3.380 | 3.483 | 8,551 | +0.02(+0.46%) |
Jul 24, 2009 | 3.467 | 3.467 | 3.420 | 3.467 | 3,370 | -0.12(-3.33%) |
Jul 23, 2009 | 3.547 | 3.659 | 3.547 | 3.587 | 7,916 | +0.19(+5.63%) |
Jul 22, 2009 | 3.340 | 3.404 | 3.308 | 3.396 | 10,186 | -0.02(-0.70%) |
Jul 21, 2009 | 3.420 | 3.786 | 3.364 | 3.420 | 33,601 | +0.04(+1.18%) |
Jul 20, 2009 | 3.428 | 3.428 | 3.332 | 3.380 | 7,840 | -0.05(-1.40%) |
Jul 17, 2009 | 3.428 | 3.428 | 3.292 | 3.428 | 7,115 | -0.01(-0.23%) |
Jul 16, 2009 | 3.459 | 3.459 | 3.412 | 3.435 | 3,387 | +0.01(+0.23%) |
Jul 15, 2009 | 3.325 | 3.483 | 3.284 | 3.428 | 16,223 | -0.01(-0.23%) |
Jul 14, 2009 | 3.435 | 3.435 | 3.420 | 3.435 | 6,193 | +0.03(+0.93%) |
Jul 13, 2009 | 3.404 | 3.428 | 3.300 | 3.404 | 6,900 | +0.14(+4.15%) |
Jul 10, 2009 | 3.428 | 3.435 | 3.204 | 3.268 | 5,770 | -0.16(-4.65%) |
Jul 09, 2009 | 3.722 | 3.722 | 3.427 | 3.427 | 3,638 | +0.07(+2.14%) |
Jul 08, 2009 | 3.268 | 3.515 | 3.204 | 3.356 | 14,815 | +0.11(+3.44%) |
Jul 07, 2009 | 3.348 | 3.348 | 3.244 | 3.244 | 7,528 | -0.07(-2.16%) |
Jul 06, 2009 | 3.364 | 3.364 | 3.316 | 3.316 | 3,130 | -0.27(-7.56%) |
Jul 01, 2009 | 3.587 | 3.587 | 3.587 | 3.587 | 0 | -0.10(-2.60%) |
Jun 30, 2009 | 3.754 | 3.754 | 3.667 | 3.683 | 5,394 | -0.18(-4.55%) |
Jun 29, 2009 | 3.906 | 3.946 | 3.603 | 3.858 | 79,013 | +0.52(+15.51%) |
Jun 26, 2009 | 3.337 | 3.388 | 3.337 | 3.340 | 14,052 | -0.02(-0.71%) |
Jun 25, 2009 | 3.308 | 3.364 | 3.308 | 3.364 | 2,258 | -0.03(-0.94%) |
Jun 24, 2009 | 3.459 | 3.459 | 3.348 | 3.396 | 10,193 | +0.01(+0.24%) |
Jun 23, 2009 | 3.475 | 3.475 | 3.364 | 3.388 | 19,160 | +0.00(+0.00%) |
Jun 22, 2009 | 3.428 | 3.428 | 3.340 | 3.388 | 4,424 | +0.17(+5.20%) |
Jun 19, 2009 | 3.284 | 3.284 | 3.212 | 3.220 | 2,760 | -0.05(-1.46%) |
Jun 18, 2009 | 3.308 | 3.308 | 3.268 | 3.268 | 3,136 | +0.06(+1.74%) |
Jun 17, 2009 | 3.388 | 3.420 | 3.172 | 3.212 | 12,043 | -0.18(-5.18%) |
Jun 16, 2009 | 3.404 | 3.443 | 3.364 | 3.388 | 4,641 | -0.02(-0.47%) |
Jun 15, 2009 | 3.420 | 3.435 | 3.404 | 3.404 | 2,521 | -0.12(-3.39%) |
Jun 12, 2009 | 3.539 | 3.539 | 3.396 | 3.523 | 5,469 | +0.01(+0.23%) |
Jun 11, 2009 | 3.515 | 3.515 | 3.515 | 3.515 | 250 | -0.09(-2.43%) |
Jun 10, 2009 | 3.619 | 3.619 | 3.571 | 3.603 | 5,018 | +0.00(+0.00%) |
Jun 09, 2009 | 3.603 | 3.659 | 3.523 | 3.603 | 18,695 | -0.02(-0.44%) |
Jun 08, 2009 | 3.595 | 3.627 | 3.571 | 3.619 | 9,323 | +0.00(+0.00%) |
Jun 05, 2009 | 3.595 | 3.619 | 3.595 | 3.619 | 627 | +0.02(+0.67%) |
Jun 04, 2009 | 3.635 | 3.635 | 3.563 | 3.595 | 1,343 | +0.13(+3.68%) |
Jun 03, 2009 | 3.659 | 3.659 | 3.467 | 3.467 | 2,760 | -0.31(-8.23%) |
Jun 02, 2009 | 3.786 | 3.794 | 3.707 | 3.778 | 14,444 | +0.04(+1.07%) |
Jun 01, 2009 | 3.531 | 3.786 | 3.531 | 3.738 | 16,272 | +0.22(+6.35%) |
May 29, 2009 | 3.587 | 3.595 | 3.515 | 3.515 | 4,955 | -0.03(-0.90%) |
May 28, 2009 | 3.547 | 3.587 | 3.547 | 3.547 | 5,616 | +0.05(+1.37%) |
May 27, 2009 | 3.372 | 3.659 | 3.348 | 3.499 | 15,070 | -0.15(-4.15%) |
May 26, 2009 | 3.579 | 3.707 | 3.571 | 3.651 | 5,738 | +0.04(+1.10%) |
May 22, 2009 | 3.571 | 3.738 | 3.459 | 3.611 | 11,664 | +0.06(+1.80%) |
May 21, 2009 | 3.531 | 3.555 | 3.531 | 3.547 | 1,333 | -0.02(-0.45%) |
May 20, 2009 | 3.603 | 3.603 | 3.563 | 3.563 | 4,014 | +0.06(+1.59%) |
May 19, 2009 | 3.451 | 3.507 | 3.451 | 3.507 | 4,654 | -0.02(-0.45%) |
May 18, 2009 | 3.507 | 3.523 | 3.507 | 3.523 | 919 | +0.12(+3.51%) |
May 15, 2009 | 3.459 | 3.459 | 3.404 | 3.404 | 1,017 | -0.13(-3.61%) |
May 14, 2009 | 3.380 | 3.619 | 3.348 | 3.531 | 2,509 | +0.18(+5.48%) |
May 13, 2009 | 3.443 | 3.451 | 3.244 | 3.348 | 16,548 | -0.13(-3.67%) |
May 12, 2009 | 3.459 | 3.595 | 3.443 | 3.475 | 15,054 | -0.10(-2.89%) |
May 11, 2009 | 3.547 | 3.627 | 3.539 | 3.579 | 7,554 | +0.04(+1.12%) |
May 08, 2009 | 3.475 | 3.539 | 3.467 | 3.539 | 3,261 | +0.12(+3.50%) |
May 07, 2009 | 3.507 | 3.507 | 3.420 | 3.420 | 4,999 | -0.09(-2.50%) |
May 06, 2009 | 3.515 | 3.531 | 3.499 | 3.507 | 5,768 | +0.07(+2.09%) |
May 05, 2009 | 3.435 | 3.539 | 3.428 | 3.435 | 2,678 | -0.01(-0.41%) |
May 04, 2009 | 3.435 | 3.450 | 3.428 | 3.450 | 10,086 | -0.02(-0.51%) |