Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.490 | 3.540 | 3.250 | 3.250 | 40,271 | -0.24(-6.88%) |
Jul 30, 2009 | 3.430 | 3.580 | 3.410 | 3.490 | 45,464 | +0.04(+1.16%) |
Jul 29, 2009 | 3.490 | 3.490 | 3.428 | 3.450 | 10,090 | -0.02(-0.58%) |
Jul 28, 2009 | 3.550 | 3.600 | 3.420 | 3.470 | 17,548 | -0.13(-3.61%) |
Jul 27, 2009 | 3.510 | 3.600 | 3.400 | 3.600 | 115,784 | +0.13(+3.75%) |
Jul 24, 2009 | 3.400 | 3.550 | 3.400 | 3.470 | 216 | +0.05(+1.46%) |
Jul 23, 2009 | 3.490 | 3.620 | 3.420 | 3.420 | 122,772 | -0.13(-3.66%) |
Jul 22, 2009 | 3.300 | 3.640 | 3.300 | 3.550 | 61,856 | +0.26(+7.90%) |
Jul 21, 2009 | 3.300 | 3.400 | 3.290 | 3.290 | 23,498 | +0.01(+0.30%) |
Jul 20, 2009 | 3.260 | 3.320 | 3.220 | 3.280 | 35,370 | +0.03(+0.92%) |
Jul 17, 2009 | 3.250 | 3.360 | 3.200 | 3.250 | 34,137 | +0.01(+0.31%) |
Jul 16, 2009 | 3.190 | 3.305 | 3.150 | 3.240 | 47,786 | -0.01(-0.31%) |
Jul 15, 2009 | 3.140 | 3.250 | 3.060 | 3.250 | 86,018 | +0.12(+3.83%) |
Jul 14, 2009 | 3.150 | 3.190 | 3.050 | 3.130 | 32,700 | -0.03(-0.95%) |
Jul 13, 2009 | 3.020 | 3.160 | 3.000 | 3.160 | 91,829 | +0.15(+4.98%) |
Jul 10, 2009 | 3.150 | 3.200 | 3.010 | 3.010 | 48,898 | -0.14(-4.44%) |
Jul 09, 2009 | 3.210 | 3.230 | 3.100 | 3.150 | 52,244 | -0.05(-1.56%) |
Jul 08, 2009 | 3.250 | 3.270 | 3.150 | 3.200 | 93,399 | -0.05(-1.54%) |
Jul 07, 2009 | 3.290 | 3.290 | 3.140 | 3.250 | 160,762 | -0.06(-1.81%) |
Jul 06, 2009 | 3.330 | 3.380 | 3.260 | 3.310 | 102,645 | -0.07(-2.07%) |
Jul 02, 2009 | 3.650 | 3.660 | 3.380 | 3.380 | 73,194 | -0.41(-10.82%) |
Jul 01, 2009 | 3.410 | 3.840 | 3.360 | 3.790 | 92,158 | +0.39(+11.47%) |
Jun 30, 2009 | 3.500 | 3.500 | 3.300 | 3.400 | 106,565 | -0.08(-2.30%) |
Jun 29, 2009 | 3.380 | 3.530 | 3.350 | 3.480 | 198,275 | +0.16(+4.82%) |
Jun 26, 2009 | 3.730 | 3.770 | 3.200 | 3.320 | 2,429,988 | -0.45(-11.94%) |
Jun 25, 2009 | 3.440 | 3.780 | 3.420 | 3.770 | 66,797 | +0.12(+3.29%) |
Jun 24, 2009 | 3.400 | 3.970 | 3.330 | 3.650 | 85,824 | +0.30(+8.96%) |
Jun 23, 2009 | 3.330 | 3.550 | 3.300 | 3.350 | 75,172 | -0.01(-0.30%) |
Jun 22, 2009 | 3.450 | 3.450 | 3.350 | 3.360 | 79,659 | -0.10(-2.89%) |
Jun 19, 2009 | 3.450 | 3.500 | 3.390 | 3.460 | 122,018 | +0.06(+1.76%) |
Jun 18, 2009 | 3.610 | 3.610 | 3.300 | 3.400 | 104,224 | -0.20(-5.56%) |
Jun 17, 2009 | 3.650 | 3.740 | 3.530 | 3.600 | 89,768 | -0.05(-1.37%) |
Jun 16, 2009 | 3.700 | 3.720 | 3.630 | 3.650 | 57,065 | +0.00(+0.00%) |
Jun 15, 2009 | 3.670 | 3.720 | 3.520 | 3.650 | 91,178 | +0.01(+0.27%) |
Jun 12, 2009 | 3.560 | 3.690 | 3.550 | 3.640 | 45,521 | +0.03(+0.83%) |
Jun 11, 2009 | 3.640 | 3.640 | 3.570 | 3.610 | 34,401 | -0.03(-0.82%) |
Jun 10, 2009 | 3.640 | 3.680 | 3.520 | 3.640 | 58,343 | +0.03(+0.83%) |
Jun 09, 2009 | 3.660 | 3.670 | 3.480 | 3.610 | 54,842 | -0.01(-0.28%) |
Jun 08, 2009 | 3.560 | 3.680 | 3.500 | 3.620 | 70,922 | +0.00(+0.00%) |
Jun 05, 2009 | 3.745 | 3.745 | 3.580 | 3.620 | 35,073 | -0.07(-1.90%) |
Jun 04, 2009 | 3.540 | 3.690 | 3.440 | 3.690 | 42,000 | +0.17(+4.83%) |
Jun 03, 2009 | 3.590 | 3.630 | 3.420 | 3.520 | 123,014 | -0.10(-2.76%) |
Jun 02, 2009 | 3.840 | 3.840 | 3.590 | 3.620 | 56,824 | -0.23(-5.97%) |
Jun 01, 2009 | 3.720 | 3.950 | 3.720 | 3.850 | 60,836 | +0.16(+4.34%) |
May 29, 2009 | 3.500 | 3.690 | 3.400 | 3.690 | 205,570 | +0.21(+6.03%) |
May 28, 2009 | 3.540 | 3.660 | 3.450 | 3.480 | 104,580 | -0.01(-0.29%) |
May 27, 2009 | 3.780 | 3.780 | 3.420 | 3.490 | 70,566 | -0.31(-8.16%) |
May 26, 2009 | 3.490 | 3.810 | 3.460 | 3.800 | 100,532 | +0.26(+7.34%) |
May 22, 2009 | 3.540 | 3.600 | 3.445 | 3.540 | 100,210 | +0.02(+0.57%) |
May 21, 2009 | 3.450 | 3.550 | 3.450 | 3.520 | 71,899 | +0.01(+0.28%) |
May 20, 2009 | 3.520 | 3.690 | 3.445 | 3.510 | 72,737 | +0.01(+0.29%) |
May 19, 2009 | 3.610 | 3.650 | 3.440 | 3.500 | 41,708 | -0.11(-3.05%) |
May 18, 2009 | 3.550 | 3.610 | 3.500 | 3.610 | 39,535 | +0.11(+3.14%) |
May 15, 2009 | 3.500 | 3.560 | 3.350 | 3.500 | 85,506 | +0.00(+0.00%) |
May 14, 2009 | 3.490 | 3.580 | 3.410 | 3.500 | 42,788 | +0.00(+0.00%) |
May 13, 2009 | 3.450 | 3.550 | 3.320 | 3.500 | 152,985 | +0.02(+0.57%) |
May 12, 2009 | 3.440 | 3.620 | 3.200 | 3.480 | 179,359 | +0.06(+1.75%) |
May 11, 2009 | 3.500 | 3.510 | 3.390 | 3.420 | 73,641 | -0.16(-4.47%) |
May 08, 2009 | 3.580 | 3.730 | 3.510 | 3.580 | 50,491 | +0.07(+1.99%) |
May 07, 2009 | 3.960 | 4.000 | 3.500 | 3.510 | 80,707 | -0.39(-10.00%) |
May 06, 2009 | 3.500 | 3.940 | 3.450 | 3.900 | 81,229 | +0.48(+14.04%) |
May 05, 2009 | 3.750 | 3.840 | 3.420 | 3.420 | 130,478 | -0.38(-10.00%) |
May 04, 2009 | 3.770 | 3.850 | 3.760 | 3.800 | 86,787 | -0.20(-5.00%) |