Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.758 | 3.822 | 3.723 | 3.747 | 239,205 | -0.03(-0.87%) |
Jul 30, 2009 | 3.742 | 3.812 | 3.705 | 3.779 | 320,896 | +0.07(+1.89%) |
Jul 29, 2009 | 3.686 | 3.789 | 3.672 | 3.709 | 358,993 | -0.07(-1.86%) |
Jul 28, 2009 | 3.740 | 3.784 | 3.642 | 3.779 | 287,332 | +0.04(+1.06%) |
Jul 27, 2009 | 3.728 | 3.742 | 3.649 | 3.740 | 354,256 | +0.00(+0.06%) |
Jul 24, 2009 | 3.686 | 3.742 | 3.632 | 3.737 | 231,825 | +0.01(+0.38%) |
Jul 23, 2009 | 3.609 | 3.737 | 3.466 | 3.723 | 378,315 | +0.10(+2.84%) |
Jul 22, 2009 | 3.487 | 3.623 | 3.487 | 3.620 | 194,523 | +0.13(+3.75%) |
Jul 21, 2009 | 3.560 | 3.560 | 3.375 | 3.489 | 216,051 | -0.05(-1.32%) |
Jul 20, 2009 | 3.688 | 3.688 | 3.511 | 3.536 | 131,409 | -0.15(-4.06%) |
Jul 17, 2009 | 3.702 | 3.709 | 3.611 | 3.686 | 240,380 | -0.03(-0.76%) |
Jul 16, 2009 | 3.539 | 3.723 | 3.471 | 3.714 | 218,741 | +0.15(+4.27%) |
Jul 15, 2009 | 3.487 | 3.567 | 3.471 | 3.562 | 289,590 | +0.10(+2.84%) |
Jul 14, 2009 | 3.436 | 3.494 | 3.410 | 3.464 | 110,753 | +0.01(+0.34%) |
Jul 13, 2009 | 3.366 | 3.506 | 3.342 | 3.452 | 243,446 | +0.09(+2.71%) |
Jul 10, 2009 | 3.340 | 3.382 | 3.319 | 3.361 | 115,470 | +0.01(+0.21%) |
Jul 09, 2009 | 3.389 | 3.389 | 3.307 | 3.354 | 218,070 | -0.02(-0.49%) |
Jul 08, 2009 | 3.354 | 3.387 | 3.333 | 3.370 | 184,937 | +0.04(+1.12%) |
Jul 07, 2009 | 3.344 | 3.373 | 3.312 | 3.333 | 258,792 | -0.02(-0.49%) |
Jul 06, 2009 | 3.300 | 3.368 | 3.260 | 3.349 | 139,790 | +0.05(+1.49%) |
Jul 02, 2009 | 3.272 | 3.328 | 3.181 | 3.300 | 231,786 | -0.03(-0.77%) |
Jul 01, 2009 | 3.356 | 3.389 | 3.305 | 3.326 | 135,907 | -0.00(-0.07%) |
Jun 30, 2009 | 3.347 | 3.389 | 3.251 | 3.328 | 183,060 | -0.01(-0.21%) |
Jun 29, 2009 | 3.382 | 3.403 | 3.228 | 3.335 | 173,927 | -0.07(-1.99%) |
Jun 26, 2009 | 3.316 | 3.450 | 3.267 | 3.403 | 2,833,308 | +0.08(+2.54%) |
Jun 25, 2009 | 3.288 | 3.326 | 3.162 | 3.319 | 256,714 | +0.15(+4.72%) |
Jun 24, 2009 | 3.155 | 3.216 | 3.087 | 3.169 | 241,560 | +0.06(+1.80%) |
Jun 23, 2009 | 2.998 | 3.188 | 2.998 | 3.113 | 223,376 | +0.14(+4.64%) |
Jun 22, 2009 | 3.199 | 3.199 | 2.959 | 2.975 | 371,854 | -0.20(-6.33%) |
Jun 19, 2009 | 3.375 | 3.431 | 3.125 | 3.176 | 688,570 | -0.16(-4.77%) |
Jun 18, 2009 | 3.274 | 3.415 | 3.274 | 3.335 | 685,512 | +0.06(+1.78%) |
Jun 17, 2009 | 3.052 | 3.286 | 3.052 | 3.277 | 649,631 | +0.22(+7.36%) |
Jun 16, 2009 | 2.961 | 3.111 | 2.961 | 3.052 | 817,846 | +0.11(+3.90%) |
Jun 15, 2009 | 3.153 | 3.167 | 2.923 | 2.938 | 341,638 | -0.28(-8.65%) |
Jun 12, 2009 | 3.251 | 3.263 | 3.148 | 3.216 | 152,540 | -0.02(-0.51%) |
Jun 11, 2009 | 3.277 | 3.330 | 3.230 | 3.232 | 298,457 | -0.03(-1.00%) |
Jun 10, 2009 | 3.370 | 3.425 | 3.239 | 3.265 | 292,309 | -0.10(-2.85%) |
Jun 09, 2009 | 3.468 | 3.480 | 3.356 | 3.361 | 116,996 | -0.08(-2.44%) |
Jun 08, 2009 | 3.351 | 3.501 | 3.312 | 3.445 | 132,799 | +0.03(+0.96%) |
Jun 05, 2009 | 3.506 | 3.506 | 3.347 | 3.412 | 124,949 | -0.06(-1.82%) |
Jun 04, 2009 | 3.443 | 3.520 | 3.380 | 3.475 | 137,220 | +0.05(+1.57%) |
Jun 03, 2009 | 3.482 | 3.482 | 3.319 | 3.422 | 169,489 | -0.09(-2.60%) |
Jun 02, 2009 | 3.312 | 3.663 | 3.298 | 3.513 | 954,733 | +0.22(+6.52%) |
Jun 01, 2009 | 3.452 | 3.459 | 3.279 | 3.298 | 524,938 | -0.19(-5.37%) |
May 29, 2009 | 3.562 | 3.684 | 3.459 | 3.485 | 511,059 | -0.08(-2.23%) |
May 28, 2009 | 3.625 | 3.625 | 3.457 | 3.564 | 149,479 | -0.04(-1.04%) |
May 27, 2009 | 3.541 | 3.625 | 3.518 | 3.602 | 319,870 | +0.04(+1.18%) |
May 26, 2009 | 3.471 | 3.567 | 3.443 | 3.560 | 374,864 | +0.10(+2.84%) |
May 22, 2009 | 3.487 | 3.489 | 3.426 | 3.461 | 80,319 | -0.02(-0.60%) |
May 21, 2009 | 3.489 | 3.501 | 3.412 | 3.482 | 129,216 | -0.01(-0.20%) |
May 20, 2009 | 3.539 | 3.585 | 3.461 | 3.489 | 277,045 | -0.05(-1.39%) |
May 19, 2009 | 3.466 | 3.583 | 3.436 | 3.539 | 243,874 | +0.04(+1.00%) |
May 18, 2009 | 3.356 | 3.508 | 3.344 | 3.504 | 267,210 | +0.17(+5.05%) |
May 15, 2009 | 3.279 | 3.384 | 3.279 | 3.335 | 177,130 | +0.08(+2.37%) |
May 14, 2009 | 3.111 | 3.270 | 3.108 | 3.258 | 387,653 | +0.19(+6.09%) |
May 13, 2009 | 3.363 | 3.368 | 3.059 | 3.071 | 398,103 | -0.30(-9.01%) |
May 12, 2009 | 3.426 | 3.450 | 3.321 | 3.375 | 252,540 | -0.04(-1.23%) |
May 11, 2009 | 3.419 | 3.422 | 3.332 | 3.417 | 155,477 | -0.06(-1.81%) |
May 08, 2009 | 3.482 | 3.494 | 3.333 | 3.480 | 196,375 | +0.08(+2.34%) |
May 07, 2009 | 3.522 | 3.543 | 3.368 | 3.401 | 292,878 | +0.03(+0.90%) |
May 06, 2009 | 3.391 | 3.471 | 3.308 | 3.370 | 187,964 | -0.01(-0.35%) |
May 05, 2009 | 3.417 | 3.450 | 3.321 | 3.382 | 387,833 | -0.04(-1.03%) |
May 04, 2009 | 3.366 | 3.518 | 3.323 | 3.417 | 261,609 | -0.08(-2.40%) |