Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.957 | 4.287 | 3.935 | 4.271 | 7,200,859 | +0.31(+7.78%) |
Jul 30, 2009 | 3.742 | 4.067 | 3.742 | 3.962 | 2,943,918 | +0.23(+6.19%) |
Jul 29, 2009 | 3.803 | 3.896 | 3.652 | 3.731 | 1,883,951 | -0.12(-3.14%) |
Jul 28, 2009 | 3.775 | 3.885 | 3.731 | 3.852 | 1,841,260 | +0.07(+1.74%) |
Jul 27, 2009 | 3.511 | 3.825 | 3.506 | 3.786 | 1,909,568 | +0.21(+5.85%) |
Jul 24, 2009 | 3.594 | 3.665 | 3.555 | 3.577 | 1,358,113 | -0.05(-1.37%) |
Jul 23, 2009 | 3.396 | 3.654 | 3.363 | 3.627 | 2,003,056 | +0.22(+6.46%) |
Jul 22, 2009 | 3.275 | 3.473 | 3.264 | 3.407 | 1,269,916 | +0.07(+2.15%) |
Jul 21, 2009 | 3.506 | 3.522 | 3.302 | 3.335 | 1,047,423 | -0.15(-4.42%) |
Jul 20, 2009 | 3.390 | 3.511 | 3.390 | 3.489 | 1,690,193 | +0.12(+3.43%) |
Jul 17, 2009 | 3.539 | 3.638 | 3.374 | 3.374 | 2,194,672 | -0.17(-4.81%) |
Jul 16, 2009 | 3.528 | 3.599 | 3.396 | 3.544 | 1,396,387 | +0.00(+0.00%) |
Jul 15, 2009 | 3.566 | 3.632 | 3.511 | 3.544 | 1,867,118 | +0.04(+1.10%) |
Jul 14, 2009 | 3.517 | 3.533 | 3.467 | 3.506 | 623,120 | -0.02(-0.62%) |
Jul 13, 2009 | 3.429 | 3.550 | 3.418 | 3.528 | 1,862,935 | +0.14(+4.06%) |
Jul 10, 2009 | 3.407 | 3.418 | 3.324 | 3.390 | 1,043,671 | -0.03(-0.81%) |
Jul 09, 2009 | 3.423 | 3.528 | 3.407 | 3.418 | 1,673,909 | +0.04(+1.14%) |
Jul 08, 2009 | 3.324 | 3.451 | 3.231 | 3.379 | 2,163,212 | +0.09(+2.68%) |
Jul 07, 2009 | 3.390 | 3.423 | 3.280 | 3.291 | 1,397,209 | -0.08(-2.45%) |
Jul 06, 2009 | 3.291 | 3.374 | 3.225 | 3.374 | 1,636,630 | +0.07(+2.17%) |
Jul 02, 2009 | 3.484 | 3.533 | 3.302 | 3.302 | 1,596,223 | -0.24(-6.69%) |
Jul 01, 2009 | 3.429 | 3.572 | 3.429 | 3.539 | 2,336,641 | +0.13(+3.88%) |
Jun 30, 2009 | 3.440 | 3.539 | 3.330 | 3.407 | 1,921,291 | -0.09(-2.52%) |
Jun 29, 2009 | 3.456 | 3.566 | 3.286 | 3.495 | 3,943,130 | -0.03(-0.94%) |
Jun 26, 2009 | 3.275 | 3.544 | 3.275 | 3.528 | 2,831,963 | +0.14(+4.23%) |
Jun 25, 2009 | 3.308 | 3.385 | 3.297 | 3.385 | 2,565,376 | +0.19(+6.03%) |
Jun 24, 2009 | 3.264 | 3.291 | 3.175 | 3.192 | 1,338,338 | -0.03(-0.85%) |
Jun 23, 2009 | 3.242 | 3.357 | 3.162 | 3.220 | 2,294,652 | -0.03(-0.85%) |
Jun 22, 2009 | 3.418 | 3.418 | 3.225 | 3.247 | 2,152,722 | -0.17(-4.84%) |
Jun 19, 2009 | 3.484 | 3.550 | 3.412 | 3.412 | 5,403,494 | +0.01(+0.16%) |
Jun 18, 2009 | 3.313 | 3.451 | 3.313 | 3.407 | 1,463,801 | +0.10(+2.99%) |
Jun 17, 2009 | 3.412 | 3.456 | 3.258 | 3.308 | 2,102,232 | -0.14(-4.07%) |
Jun 16, 2009 | 3.385 | 3.594 | 3.352 | 3.448 | 4,685,656 | +0.08(+2.37%) |
Jun 15, 2009 | 3.346 | 3.390 | 3.175 | 3.368 | 2,690,539 | +0.07(+2.00%) |
Jun 12, 2009 | 3.335 | 3.412 | 3.280 | 3.302 | 3,948,963 | +0.11(+3.45%) |
Jun 11, 2009 | 3.247 | 3.379 | 3.159 | 3.192 | 11,683,056 | -0.19(-5.69%) |
Jun 10, 2009 | 3.599 | 3.599 | 3.352 | 3.385 | 3,190,465 | -0.15(-4.35%) |
Jun 09, 2009 | 3.775 | 3.825 | 3.522 | 3.539 | 2,620,469 | -0.31(-8.01%) |
Jun 08, 2009 | 3.869 | 3.924 | 3.819 | 3.847 | 442,092 | -0.02(-0.43%) |
Jun 05, 2009 | 4.007 | 4.128 | 3.775 | 3.863 | 934,058 | -0.19(-4.62%) |
Jun 04, 2009 | 3.935 | 4.095 | 3.891 | 4.051 | 1,296,892 | +0.24(+6.20%) |
Jun 03, 2009 | 3.698 | 3.880 | 3.621 | 3.814 | 1,112,800 | +0.08(+2.21%) |
Jun 02, 2009 | 3.704 | 3.775 | 3.583 | 3.731 | 808,716 | +0.01(+0.15%) |
Jun 01, 2009 | 3.715 | 3.836 | 3.660 | 3.726 | 1,058,600 | +0.05(+1.35%) |
May 29, 2009 | 3.621 | 3.676 | 3.566 | 3.676 | 776,025 | +0.08(+2.14%) |
May 28, 2009 | 3.583 | 3.693 | 3.484 | 3.599 | 1,049,168 | -0.01(-0.30%) |
May 27, 2009 | 3.852 | 3.940 | 3.583 | 3.610 | 1,381,884 | -0.27(-6.95%) |
May 26, 2009 | 3.621 | 3.885 | 3.621 | 3.880 | 796,198 | +0.22(+6.02%) |
May 22, 2009 | 3.676 | 3.737 | 3.588 | 3.660 | 620,578 | +0.03(+0.76%) |
May 21, 2009 | 3.698 | 3.715 | 3.550 | 3.632 | 1,343,319 | -0.08(-2.08%) |
May 20, 2009 | 4.001 | 4.128 | 3.643 | 3.709 | 1,440,209 | -0.25(-6.39%) |
May 19, 2009 | 4.221 | 4.353 | 3.946 | 3.962 | 1,061,244 | -0.32(-7.57%) |
May 18, 2009 | 4.106 | 4.309 | 4.095 | 4.287 | 923,856 | +0.27(+6.71%) |
May 15, 2009 | 4.133 | 4.199 | 3.940 | 4.018 | 874,910 | -0.13(-3.05%) |
May 14, 2009 | 4.172 | 4.298 | 4.100 | 4.144 | 1,156,934 | +0.02(+0.53%) |
May 13, 2009 | 4.452 | 4.502 | 4.106 | 4.122 | 1,620,519 | -0.45(-9.76%) |
May 12, 2009 | 4.722 | 4.832 | 4.403 | 4.568 | 922,578 | -0.13(-2.81%) |
May 11, 2009 | 4.948 | 4.992 | 4.672 | 4.700 | 1,076,113 | -0.42(-8.17%) |
May 08, 2009 | 4.716 | 5.124 | 4.606 | 5.118 | 1,254,806 | +0.52(+11.38%) |
May 07, 2009 | 4.700 | 4.816 | 4.524 | 4.595 | 1,138,979 | +0.01(+0.24%) |
May 06, 2009 | 4.502 | 4.678 | 4.397 | 4.584 | 1,193,312 | +0.19(+4.39%) |
May 05, 2009 | 4.601 | 4.601 | 4.375 | 4.392 | 1,103,832 | -0.23(-5.00%) |
May 04, 2009 | 4.304 | 4.634 | 4.166 | 4.623 | 1,381,121 | +0.46(+11.11%) |