Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.833 | 3.833 | 3.830 | 3.830 | 0 | +0.01(+0.21%) |
Jul 30, 2009 | 3.817 | 3.822 | 3.817 | 3.822 | 0 | +0.00(+0.13%) |
Jul 29, 2009 | 3.817 | 3.817 | 3.817 | 0 | +0.00(+0.05%) | |
Jul 28, 2009 | 3.816 | 3.816 | 3.816 | 0 | +0.01(+0.26%) | |
Jul 27, 2009 | 3.805 | 3.805 | 3.805 | 3.805 | 0 | -0.00(-0.08%) |
Jul 24, 2009 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.12%) | |
Jul 23, 2009 | 3.809 | 3.809 | 3.804 | 3.804 | 0 | -0.01(-0.13%) |
Jul 22, 2009 | 3.808 | 3.809 | 3.808 | 3.809 | 0 | +0.00(+0.04%) |
Jul 20, 2009 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.00%) | |
Jul 17, 2009 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.05%) | |
Jul 16, 2009 | 3.805 | 3.805 | 3.805 | 3.805 | 0 | -0.00(-0.03%) |
Jul 15, 2009 | 3.807 | 3.807 | 3.807 | 3.807 | 0 | -0.00(-0.03%) |
Jul 14, 2009 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.00%) | |
Jul 13, 2009 | 3.808 | 3.808 | 3.808 | 0 | +0.01(+0.16%) | |
Jul 10, 2009 | 3.801 | 3.801 | 3.801 | 0 | -0.01(-0.24%) | |
Jul 09, 2009 | 3.811 | 3.811 | 3.811 | 0 | +0.01(+0.13%) | |
Jul 08, 2009 | 3.805 | 3.805 | 3.805 | 3.805 | 0 | +0.01(+0.16%) |
Jul 06, 2009 | 3.800 | 3.800 | 3.800 | 0 | -0.00(-0.08%) | |
Jul 03, 2009 | 3.803 | 3.803 | 3.803 | 0 | +0.00(+0.05%) | |
Jul 02, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.13%) |
Jul 01, 2009 | 3.796 | 3.796 | 3.796 | 3.796 | 0 | -0.00(-0.08%) |
Jun 30, 2009 | 3.788 | 3.799 | 3.788 | 3.799 | 0 | +0.00(+0.00%) |
Jun 29, 2009 | 3.800 | 3.800 | 3.799 | 3.799 | 0 | +0.01(+0.24%) |
Jun 26, 2009 | 3.789 | 3.789 | 3.789 | 0 | -0.00(-0.03%) | |
Jun 24, 2009 | 3.791 | 3.791 | 3.791 | 0 | +0.01(+0.21%) | |
Jun 22, 2009 | 3.783 | 3.783 | 3.783 | 3.783 | 0 | +0.01(+0.19%) |
Jun 21, 2009 | 3.776 | 3.776 | 3.776 | 3.776 | 0 | +0.00(+0.00%) |
Jun 19, 2009 | 3.768 | 3.776 | 3.760 | 3.776 | 0 | +0.01(+0.24%) |
Jun 18, 2009 | 3.771 | 3.771 | 3.764 | 3.767 | 0 | -0.00(-0.03%) |
Jun 17, 2009 | 3.768 | 3.771 | 3.768 | 3.768 | 0 | -0.00(-0.05%) |
Jun 16, 2009 | 3.769 | 3.769 | 3.769 | 0 | +0.00(+0.13%) | |
Jun 15, 2009 | 3.764 | 3.764 | 3.764 | 0 | -0.00(-0.03%) | |
Jun 14, 2009 | 3.765 | 3.765 | 3.765 | 3.765 | 0 | +0.00(+0.00%) |
Jun 12, 2009 | 3.740 | 3.765 | 3.740 | 3.765 | 0 | +0.00(+0.13%) |
Jun 11, 2009 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.03%) | |
Jun 10, 2009 | 3.760 | 3.760 | 3.760 | 0 | -0.00(-0.08%) | |
Jun 09, 2009 | 3.763 | 3.763 | 3.763 | 0 | +0.00(+0.05%) | |
Jun 08, 2009 | 3.760 | 3.760 | 3.760 | 0 | +0.02(+0.53%) | |
Jun 05, 2009 | 3.745 | 3.748 | 3.738 | 3.740 | 0 | -0.00(-0.13%) |
Jun 04, 2009 | 3.745 | 3.745 | 3.745 | 0 | +0.00(+0.00%) | |
Jun 03, 2009 | 3.745 | 3.748 | 3.743 | 3.745 | 0 | +0.00(+0.08%) |
Jun 02, 2009 | 3.744 | 3.751 | 3.740 | 3.743 | 0 | -0.00(-0.03%) |
Jun 01, 2009 | 3.744 | 3.744 | 3.744 | 0 | -0.00(-0.13%) | |
May 29, 2009 | 3.748 | 3.748 | 3.748 | 0 | +0.01(+0.24%) | |
May 28, 2009 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.05%) | |
May 27, 2009 | 3.737 | 3.737 | 3.737 | 0 | -0.00(-0.08%) | |
May 26, 2009 | 3.740 | 3.740 | 3.740 | 0 | +0.01(+0.16%) | |
May 25, 2009 | 3.735 | 3.735 | 3.735 | 0 | -0.00(-0.13%) | |
May 23, 2009 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.05%) | |
May 22, 2009 | 3.737 | 3.742 | 3.727 | 3.737 | 0 | +0.00(+0.00%) |
May 21, 2009 | 3.732 | 3.740 | 3.730 | 3.737 | 0 | +0.01(+0.23%) |
May 20, 2009 | 3.731 | 3.733 | 3.728 | 3.729 | 0 | +0.00(+0.07%) |
May 18, 2009 | 3.727 | 3.729 | 3.724 | 3.727 | 0 | -0.00(-0.08%) |
May 15, 2009 | 3.729 | 3.729 | 3.729 | 0 | +0.01(+0.21%) | |
May 14, 2009 | 3.731 | 3.721 | 3.721 | 3.721 | 0 | -0.01(-0.13%) |
May 13, 2009 | 3.727 | 3.727 | 3.727 | 0 | +0.01(+0.19%) | |
May 12, 2009 | 3.720 | 3.720 | 3.720 | 0 | -0.00(-0.05%) | |
May 11, 2009 | 3.721 | 3.721 | 3.721 | 0 | +0.00(+0.03%) | |
May 08, 2009 | 3.720 | 3.720 | 3.720 | 0 | +0.01(+0.16%) | |
May 07, 2009 | 3.700 | 3.719 | 3.698 | 3.715 | 0 | +0.01(+0.19%) |
May 06, 2009 | 3.700 | 3.710 | 3.696 | 3.708 | 0 | +0.01(+0.19%) |
May 05, 2009 | 3.692 | 3.711 | 3.689 | 3.700 | 0 | +0.01(+0.22%) |
May 04, 2009 | 3.719 | 3.721 | 3.682 | 3.692 | 0 | -0.03(-0.70%) |