Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.144 | 4.253 | 4.093 | 4.241 | 1,421,184 | +0.22(+5.56%) |
Jul 30, 2009 | 3.984 | 4.086 | 3.950 | 4.018 | 1,363,109 | +0.15(+4.00%) |
Jul 29, 2009 | 3.909 | 3.921 | 3.824 | 3.864 | 1,057,376 | +0.02(+0.45%) |
Jul 28, 2009 | 3.841 | 3.898 | 3.732 | 3.847 | 1,104,596 | -0.15(-3.86%) |
Jul 27, 2009 | 4.058 | 4.081 | 3.961 | 4.001 | 1,348,312 | +0.06(+1.60%) |
Jul 24, 2009 | 3.921 | 3.985 | 3.875 | 3.938 | 1,537 | -0.01(-0.15%) |
Jul 23, 2009 | 3.801 | 3.995 | 3.801 | 3.944 | 1,856,582 | +0.22(+5.84%) |
Jul 22, 2009 | 3.675 | 3.788 | 3.669 | 3.726 | 766,648 | -0.03(-0.91%) |
Jul 21, 2009 | 3.864 | 3.881 | 3.698 | 3.761 | 1,160,682 | -0.01(-0.30%) |
Jul 20, 2009 | 3.738 | 3.778 | 3.721 | 3.772 | 854,405 | +0.18(+4.94%) |
Jul 17, 2009 | 3.618 | 3.646 | 3.560 | 3.595 | 756,368 | -0.05(-1.26%) |
Jul 16, 2009 | 3.623 | 3.675 | 3.557 | 3.640 | 1,053,167 | +0.11(+3.08%) |
Jul 15, 2009 | 3.440 | 3.572 | 3.440 | 3.532 | 1,035,987 | +0.29(+9.01%) |
Jul 14, 2009 | 3.286 | 3.308 | 3.223 | 3.240 | 611,730 | +0.03(+1.07%) |
Jul 13, 2009 | 3.108 | 3.223 | 3.104 | 3.205 | 758,650 | +0.21(+7.07%) |
Jul 10, 2009 | 2.976 | 3.045 | 2.936 | 2.994 | 1,019,325 | -0.13(-4.21%) |
Jul 09, 2009 | 3.160 | 3.160 | 3.091 | 3.125 | 889,127 | +0.07(+2.25%) |
Jul 08, 2009 | 3.137 | 3.137 | 2.976 | 3.057 | 1,484,771 | -0.06(-2.02%) |
Jul 07, 2009 | 3.263 | 3.285 | 3.108 | 3.120 | 899,847 | -0.18(-5.55%) |
Jul 06, 2009 | 3.263 | 3.303 | 3.211 | 3.303 | 884,405 | -0.15(-4.47%) |
Jul 02, 2009 | 3.520 | 3.526 | 3.383 | 3.457 | 924,051 | -0.18(-4.88%) |
Jul 01, 2009 | 3.618 | 3.697 | 3.606 | 3.635 | 941,858 | +0.11(+3.08%) |
Jun 30, 2009 | 3.606 | 3.606 | 3.469 | 3.526 | 1,607,406 | +0.03(+0.98%) |
Jun 29, 2009 | 3.434 | 3.509 | 3.423 | 3.492 | 739,015 | +0.07(+2.01%) |
Jun 26, 2009 | 3.429 | 3.452 | 3.371 | 3.423 | 1,057,194 | +0.04(+1.18%) |
Jun 25, 2009 | 3.234 | 3.383 | 3.223 | 3.383 | 2,984,953 | +0.15(+4.60%) |
Jun 24, 2009 | 3.234 | 3.331 | 3.217 | 3.234 | 1,337,359 | +0.17(+5.41%) |
Jun 23, 2009 | 3.108 | 3.183 | 2.994 | 3.068 | 2,293,303 | -0.03(-0.92%) |
Jun 22, 2009 | 3.194 | 3.200 | 3.068 | 3.097 | 1,961,340 | -0.48(-13.44%) |
Jun 19, 2009 | 3.400 | 3.577 | 3.320 | 3.577 | 1,266,316 | +0.22(+6.66%) |
Jun 18, 2009 | 3.274 | 3.411 | 3.245 | 3.354 | 1,868,659 | +0.19(+5.97%) |
Jun 17, 2009 | 3.211 | 3.234 | 3.091 | 3.165 | 1,596,384 | -0.07(-2.12%) |
Jun 16, 2009 | 3.383 | 3.400 | 3.234 | 3.234 | 1,289,512 | -0.23(-6.77%) |
Jun 15, 2009 | 3.572 | 3.572 | 3.406 | 3.469 | 1,343,329 | -0.31(-8.18%) |
Jun 12, 2009 | 3.761 | 3.812 | 3.738 | 3.778 | 823,694 | -0.02(-0.60%) |
Jun 11, 2009 | 3.784 | 3.898 | 3.772 | 3.801 | 913,174 | +0.02(+0.45%) |
Jun 10, 2009 | 3.881 | 3.892 | 3.703 | 3.784 | 1,014,662 | -0.07(-1.78%) |
Jun 09, 2009 | 3.818 | 3.864 | 3.766 | 3.852 | 659,836 | +0.09(+2.28%) |
Jun 08, 2009 | 3.743 | 3.784 | 3.675 | 3.766 | 620,215 | -0.03(-0.75%) |
Jun 05, 2009 | 3.961 | 3.978 | 3.778 | 3.795 | 1,007,736 | -0.05(-1.19%) |
Jun 04, 2009 | 3.663 | 3.841 | 3.623 | 3.841 | 905,590 | +0.21(+5.84%) |
Jun 03, 2009 | 3.663 | 3.675 | 3.560 | 3.629 | 906,954 | -0.18(-4.66%) |
Jun 02, 2009 | 3.646 | 3.806 | 3.635 | 3.806 | 1,917,989 | +0.11(+3.10%) |
Jun 01, 2009 | 3.646 | 3.721 | 3.635 | 3.692 | 815,846 | +0.10(+2.87%) |
May 29, 2009 | 3.635 | 3.658 | 3.486 | 3.589 | 929,054 | -0.04(-1.10%) |
May 28, 2009 | 3.629 | 3.652 | 3.497 | 3.629 | 881,117 | +0.05(+1.44%) |
May 27, 2009 | 3.686 | 3.726 | 3.555 | 3.577 | 1,843,546 | -0.15(-4.14%) |
May 26, 2009 | 3.474 | 3.755 | 3.474 | 3.732 | 937,566 | +0.12(+3.33%) |
May 22, 2009 | 3.703 | 3.715 | 3.606 | 3.612 | 935,382 | +0.03(+0.96%) |
May 21, 2009 | 3.526 | 3.652 | 3.526 | 3.577 | 1,283,912 | -0.05(-1.42%) |
May 20, 2009 | 3.703 | 3.766 | 3.595 | 3.629 | 1,357,412 | -0.02(-0.63%) |
May 19, 2009 | 3.577 | 3.732 | 3.555 | 3.652 | 1,661,440 | +0.05(+1.27%) |
May 18, 2009 | 3.394 | 3.606 | 3.389 | 3.606 | 1,608,049 | +0.50(+16.02%) |
May 15, 2009 | 3.217 | 3.274 | 3.079 | 3.108 | 988,679 | -0.06(-1.99%) |
May 14, 2009 | 3.194 | 3.245 | 3.160 | 3.171 | 1,317,061 | +0.14(+4.73%) |
May 13, 2009 | 3.068 | 3.085 | 2.982 | 3.028 | 1,901,268 | -0.50(-14.26%) |
May 12, 2009 | 3.515 | 3.543 | 3.377 | 3.532 | 1,244,560 | +0.06(+1.82%) |
May 11, 2009 | 3.566 | 3.577 | 3.469 | 3.469 | 1,643,321 | -0.47(-11.92%) |
May 08, 2009 | 3.686 | 3.938 | 3.577 | 3.938 | 2,035,421 | +0.60(+17.81%) |
May 07, 2009 | 3.457 | 3.503 | 3.234 | 3.343 | 2,554,438 | -0.06(-1.85%) |
May 06, 2009 | 3.303 | 3.417 | 3.194 | 3.406 | 3,021,890 | +0.09(+2.59%) |
May 05, 2009 | 3.245 | 3.389 | 3.177 | 3.320 | 2,746,830 | -0.11(-3.33%) |
May 04, 2009 | 3.275 | 3.434 | 3.274 | 3.434 | 3,662,202 | +0.53(+18.34%) |