Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.870 | 3.980 | 3.788 | 3.820 | 335,759 | -0.08(-2.05%) |
Jul 30, 2009 | 3.900 | 3.980 | 3.850 | 3.900 | 187,184 | +0.07(+1.83%) |
Jul 29, 2009 | 3.900 | 3.940 | 3.800 | 3.830 | 151,327 | -0.09(-2.30%) |
Jul 28, 2009 | 3.840 | 3.970 | 3.810 | 3.920 | 228,139 | +0.05(+1.29%) |
Jul 27, 2009 | 3.860 | 4.000 | 3.770 | 3.870 | 286,442 | +0.03(+0.78%) |
Jul 24, 2009 | 3.670 | 3.870 | 3.520 | 3.840 | 279,515 | +0.15(+4.07%) |
Jul 23, 2009 | 3.430 | 3.750 | 3.390 | 3.690 | 388,080 | +0.26(+7.58%) |
Jul 22, 2009 | 3.400 | 3.550 | 3.380 | 3.430 | 285,901 | +0.11(+3.31%) |
Jul 21, 2009 | 3.400 | 3.400 | 3.240 | 3.320 | 149,491 | -0.06(-1.78%) |
Jul 20, 2009 | 3.330 | 3.450 | 3.280 | 3.380 | 224,041 | +0.09(+2.74%) |
Jul 17, 2009 | 3.300 | 3.370 | 3.250 | 3.290 | 169,475 | -0.02(-0.60%) |
Jul 16, 2009 | 3.230 | 3.380 | 3.210 | 3.310 | 161,625 | +0.03(+0.91%) |
Jul 15, 2009 | 3.200 | 3.300 | 3.140 | 3.280 | 244,254 | +0.12(+3.80%) |
Jul 14, 2009 | 3.090 | 3.250 | 3.050 | 3.160 | 194,641 | +0.06(+1.94%) |
Jul 13, 2009 | 3.100 | 3.130 | 3.030 | 3.100 | 166,867 | +0.01(+0.32%) |
Jul 10, 2009 | 3.040 | 3.210 | 3.040 | 3.090 | 134,553 | +0.05(+1.64%) |
Jul 09, 2009 | 3.090 | 3.200 | 3.030 | 3.040 | 156,710 | -0.02(-0.65%) |
Jul 08, 2009 | 3.140 | 3.220 | 3.050 | 3.060 | 188,162 | -0.05(-1.61%) |
Jul 07, 2009 | 3.160 | 3.300 | 3.110 | 3.110 | 213,368 | -0.10(-3.12%) |
Jul 06, 2009 | 3.090 | 3.300 | 3.090 | 3.210 | 279,748 | +0.12(+3.88%) |
Jul 02, 2009 | 3.170 | 3.240 | 3.020 | 3.090 | 389,637 | -0.18(-5.50%) |
Jul 01, 2009 | 3.240 | 3.310 | 3.240 | 3.270 | 245,957 | +0.02(+0.62%) |
Jun 30, 2009 | 3.060 | 3.350 | 3.060 | 3.250 | 748,536 | +0.18(+5.86%) |
Jun 29, 2009 | 3.010 | 3.120 | 2.900 | 3.070 | 352,900 | +0.06(+1.99%) |
Jun 26, 2009 | 2.810 | 3.050 | 2.810 | 3.010 | 1,007,352 | +0.19(+6.74%) |
Jun 25, 2009 | 2.730 | 2.840 | 2.660 | 2.820 | 257,934 | +0.12(+4.44%) |
Jun 24, 2009 | 2.650 | 2.820 | 2.590 | 2.700 | 263,117 | +0.04(+1.50%) |
Jun 23, 2009 | 2.570 | 2.720 | 2.570 | 2.660 | 219,445 | +0.12(+4.72%) |
Jun 22, 2009 | 2.710 | 2.740 | 2.540 | 2.540 | 217,438 | -0.18(-6.62%) |
Jun 19, 2009 | 2.690 | 2.780 | 2.620 | 2.720 | 362,277 | +0.08(+3.03%) |
Jun 18, 2009 | 2.520 | 2.690 | 2.420 | 2.640 | 256,961 | +0.11(+4.35%) |
Jun 17, 2009 | 2.650 | 2.669 | 2.430 | 2.530 | 272,691 | -0.11(-4.17%) |
Jun 16, 2009 | 2.700 | 2.750 | 2.640 | 2.640 | 450,426 | -0.01(-0.38%) |
Jun 15, 2009 | 2.720 | 2.730 | 2.650 | 2.650 | 488,574 | -0.05(-1.85%) |
Jun 12, 2009 | 2.650 | 2.730 | 2.650 | 2.700 | 165,332 | +0.04(+1.50%) |
Jun 11, 2009 | 2.680 | 2.730 | 2.520 | 2.660 | 298,900 | +0.18(+7.26%) |
Jun 10, 2009 | 2.580 | 2.650 | 2.470 | 2.480 | 233,620 | -0.09(-3.50%) |
Jun 09, 2009 | 2.780 | 2.810 | 2.550 | 2.570 | 198,880 | -0.20(-7.22%) |
Jun 08, 2009 | 2.670 | 2.850 | 2.660 | 2.770 | 269,995 | +0.03(+1.09%) |
Jun 05, 2009 | 2.750 | 2.760 | 2.700 | 2.740 | 204,680 | +0.02(+0.74%) |
Jun 04, 2009 | 2.590 | 2.730 | 2.510 | 2.720 | 205,989 | +0.14(+5.43%) |
Jun 03, 2009 | 2.390 | 2.590 | 2.390 | 2.580 | 250,033 | +0.16(+6.61%) |
Jun 02, 2009 | 2.330 | 2.500 | 2.230 | 2.420 | 250,455 | +0.07(+2.98%) |
Jun 01, 2009 | 2.180 | 2.350 | 2.180 | 2.350 | 245,010 | +0.20(+9.30%) |
May 29, 2009 | 2.170 | 2.250 | 2.150 | 2.150 | 352,113 | -0.02(-0.92%) |
May 28, 2009 | 2.110 | 2.210 | 2.100 | 2.170 | 176,437 | +0.07(+3.33%) |
May 27, 2009 | 2.130 | 2.150 | 2.070 | 2.100 | 103,123 | +0.00(+0.00%) |
May 26, 2009 | 2.040 | 2.150 | 2.010 | 2.100 | 180,041 | +0.10(+5.00%) |
May 22, 2009 | 2.080 | 2.080 | 2.000 | 2.000 | 126,411 | -0.06(-2.91%) |
May 21, 2009 | 2.050 | 2.090 | 2.020 | 2.060 | 159,469 | -0.03(-1.44%) |
May 20, 2009 | 2.120 | 2.200 | 2.060 | 2.090 | 149,657 | -0.02(-0.95%) |
May 19, 2009 | 2.140 | 2.150 | 2.060 | 2.110 | 115,815 | -0.03(-1.40%) |
May 18, 2009 | 2.080 | 2.150 | 2.050 | 2.140 | 126,412 | +0.08(+3.88%) |
May 15, 2009 | 2.050 | 2.090 | 2.010 | 2.060 | 99,400 | +0.04(+1.98%) |
May 14, 2009 | 2.000 | 2.060 | 1.970 | 2.020 | 78,301 | +0.07(+3.59%) |
May 13, 2009 | 1.970 | 2.010 | 1.880 | 1.950 | 249,550 | -0.06(-2.99%) |
May 12, 2009 | 2.220 | 2.220 | 1.980 | 2.010 | 130,200 | -0.09(-4.29%) |
May 11, 2009 | 2.060 | 2.120 | 1.980 | 2.100 | 165,253 | +0.04(+1.94%) |
May 08, 2009 | 2.030 | 2.060 | 1.960 | 2.060 | 119,585 | +0.06(+3.00%) |
May 07, 2009 | 2.120 | 2.130 | 1.920 | 2.000 | 194,823 | -0.08(-3.85%) |
May 06, 2009 | 2.180 | 2.180 | 2.040 | 2.080 | 207,176 | -0.07(-3.26%) |
May 05, 2009 | 2.120 | 2.270 | 2.080 | 2.150 | 226,884 | +0.03(+1.42%) |
May 04, 2009 | 2.070 | 2.150 | 2.010 | 2.120 | 128,311 | +0.12(+6.00%) |