Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.148 | 4.257 | 4.097 | 4.246 | 1,419,783 | +0.22(+5.56%) |
Jul 30, 2009 | 3.988 | 4.090 | 3.953 | 4.022 | 1,361,765 | +0.15(+4.00%) |
Jul 29, 2009 | 3.913 | 3.925 | 3.827 | 3.868 | 1,056,333 | +0.02(+0.45%) |
Jul 28, 2009 | 3.845 | 3.902 | 3.736 | 3.850 | 1,103,507 | -0.15(-3.86%) |
Jul 27, 2009 | 4.062 | 4.085 | 3.965 | 4.005 | 1,346,982 | +0.06(+1.60%) |
Jul 24, 2009 | 3.925 | 3.989 | 3.879 | 3.942 | 1,535 | -0.01(-0.15%) |
Jul 23, 2009 | 3.804 | 3.999 | 3.804 | 3.948 | 1,854,751 | +0.22(+5.84%) |
Jul 22, 2009 | 3.678 | 3.792 | 3.673 | 3.730 | 765,892 | -0.03(-0.91%) |
Jul 21, 2009 | 3.868 | 3.885 | 3.701 | 3.764 | 1,159,537 | -0.01(-0.30%) |
Jul 20, 2009 | 3.741 | 3.782 | 3.724 | 3.776 | 853,563 | +0.18(+4.94%) |
Jul 17, 2009 | 3.621 | 3.650 | 3.564 | 3.598 | 755,623 | -0.05(-1.26%) |
Jul 16, 2009 | 3.627 | 3.678 | 3.561 | 3.644 | 1,052,129 | +0.11(+3.08%) |
Jul 15, 2009 | 3.444 | 3.575 | 3.444 | 3.535 | 1,034,965 | +0.29(+9.01%) |
Jul 14, 2009 | 3.289 | 3.312 | 3.226 | 3.243 | 611,126 | +0.03(+1.07%) |
Jul 13, 2009 | 3.111 | 3.226 | 3.107 | 3.209 | 757,902 | +0.21(+7.07%) |
Jul 10, 2009 | 2.979 | 3.048 | 2.939 | 2.997 | 1,018,320 | -0.13(-4.21%) |
Jul 09, 2009 | 3.163 | 3.163 | 3.094 | 3.128 | 888,251 | +0.07(+2.25%) |
Jul 08, 2009 | 3.140 | 3.140 | 2.979 | 3.060 | 1,483,307 | -0.06(-2.02%) |
Jul 07, 2009 | 3.266 | 3.289 | 3.111 | 3.123 | 898,960 | -0.18(-5.55%) |
Jul 06, 2009 | 3.266 | 3.306 | 3.214 | 3.306 | 883,533 | -0.15(-4.47%) |
Jul 02, 2009 | 3.524 | 3.529 | 3.386 | 3.461 | 923,140 | -0.18(-4.88%) |
Jul 01, 2009 | 3.621 | 3.701 | 3.610 | 3.638 | 940,930 | +0.11(+3.08%) |
Jun 30, 2009 | 3.610 | 3.610 | 3.472 | 3.529 | 1,605,821 | +0.03(+0.98%) |
Jun 29, 2009 | 3.438 | 3.512 | 3.426 | 3.495 | 738,286 | +0.07(+2.01%) |
Jun 26, 2009 | 3.432 | 3.455 | 3.375 | 3.426 | 1,056,152 | +0.04(+1.18%) |
Jun 25, 2009 | 3.237 | 3.386 | 3.226 | 3.386 | 2,982,010 | +0.15(+4.60%) |
Jun 24, 2009 | 3.237 | 3.335 | 3.220 | 3.237 | 1,336,041 | +0.17(+5.41%) |
Jun 23, 2009 | 3.111 | 3.186 | 2.997 | 3.071 | 2,291,042 | -0.03(-0.92%) |
Jun 22, 2009 | 3.197 | 3.203 | 3.071 | 3.100 | 1,959,406 | -0.48(-13.44%) |
Jun 19, 2009 | 3.403 | 3.581 | 3.323 | 3.581 | 1,265,068 | +0.22(+6.66%) |
Jun 18, 2009 | 3.277 | 3.415 | 3.249 | 3.358 | 1,866,817 | +0.19(+5.97%) |
Jun 17, 2009 | 3.214 | 3.237 | 3.094 | 3.168 | 1,594,810 | -0.07(-2.12%) |
Jun 16, 2009 | 3.386 | 3.403 | 3.237 | 3.237 | 1,288,240 | -0.23(-6.77%) |
Jun 15, 2009 | 3.575 | 3.575 | 3.409 | 3.472 | 1,342,004 | -0.31(-8.18%) |
Jun 12, 2009 | 3.764 | 3.816 | 3.741 | 3.782 | 822,882 | -0.02(-0.60%) |
Jun 11, 2009 | 3.787 | 3.902 | 3.776 | 3.804 | 912,273 | +0.02(+0.45%) |
Jun 10, 2009 | 3.885 | 3.896 | 3.707 | 3.787 | 1,013,662 | -0.07(-1.78%) |
Jun 09, 2009 | 3.822 | 3.868 | 3.770 | 3.856 | 659,185 | +0.09(+2.28%) |
Jun 08, 2009 | 3.747 | 3.787 | 3.678 | 3.770 | 619,603 | -0.03(-0.75%) |
Jun 05, 2009 | 3.965 | 3.982 | 3.782 | 3.799 | 1,006,742 | -0.05(-1.19%) |
Jun 04, 2009 | 3.667 | 3.845 | 3.627 | 3.845 | 904,697 | +0.21(+5.84%) |
Jun 03, 2009 | 3.667 | 3.678 | 3.564 | 3.633 | 906,060 | -0.18(-4.66%) |
Jun 02, 2009 | 3.650 | 3.810 | 3.638 | 3.810 | 1,916,098 | +0.11(+3.10%) |
Jun 01, 2009 | 3.650 | 3.724 | 3.638 | 3.696 | 815,042 | +0.10(+2.87%) |
May 29, 2009 | 3.638 | 3.661 | 3.489 | 3.592 | 928,138 | -0.04(-1.10%) |
May 28, 2009 | 3.633 | 3.655 | 3.501 | 3.633 | 880,249 | +0.05(+1.44%) |
May 27, 2009 | 3.690 | 3.730 | 3.558 | 3.581 | 1,841,728 | -0.15(-4.14%) |
May 26, 2009 | 3.478 | 3.759 | 3.478 | 3.736 | 936,641 | +0.12(+3.33%) |
May 22, 2009 | 3.707 | 3.719 | 3.610 | 3.615 | 934,460 | +0.03(+0.96%) |
May 21, 2009 | 3.529 | 3.655 | 3.529 | 3.581 | 1,282,646 | -0.05(-1.42%) |
May 20, 2009 | 3.707 | 3.770 | 3.598 | 3.633 | 1,356,073 | -0.02(-0.63%) |
May 19, 2009 | 3.581 | 3.736 | 3.558 | 3.655 | 1,659,802 | +0.05(+1.27%) |
May 18, 2009 | 3.398 | 3.610 | 3.392 | 3.610 | 1,606,463 | +0.50(+16.02%) |
May 15, 2009 | 3.220 | 3.277 | 3.083 | 3.111 | 987,704 | -0.06(-1.99%) |
May 14, 2009 | 3.197 | 3.249 | 3.163 | 3.174 | 1,315,762 | +0.14(+4.73%) |
May 13, 2009 | 3.071 | 3.088 | 2.985 | 3.031 | 1,899,393 | -0.50(-14.26%) |
May 12, 2009 | 3.518 | 3.547 | 3.380 | 3.535 | 1,243,333 | +0.06(+1.82%) |
May 11, 2009 | 3.570 | 3.581 | 3.472 | 3.472 | 1,641,701 | -0.47(-11.92%) |
May 08, 2009 | 3.690 | 3.942 | 3.581 | 3.942 | 2,033,414 | +0.60(+17.81%) |
May 07, 2009 | 3.461 | 3.507 | 3.237 | 3.346 | 2,551,919 | -0.06(-1.85%) |
May 06, 2009 | 3.306 | 3.421 | 3.197 | 3.409 | 3,018,911 | +0.09(+2.59%) |
May 05, 2009 | 3.249 | 3.392 | 3.180 | 3.323 | 2,744,122 | -0.11(-3.33%) |
May 04, 2009 | 3.278 | 3.438 | 3.277 | 3.438 | 3,658,591 | +0.53(+18.34%) |