Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.615 | 3.725 | 3.597 | 3.681 | 193,867 | +0.06(+1.71%) |
Jul 30, 2009 | 3.584 | 3.681 | 3.584 | 3.619 | 291,246 | +0.04(+0.98%) |
Jul 29, 2009 | 3.752 | 3.791 | 3.531 | 3.584 | 266,975 | -0.12(-3.21%) |
Jul 28, 2009 | 3.716 | 3.783 | 3.690 | 3.703 | 190,562 | -0.04(-1.18%) |
Jul 27, 2009 | 3.716 | 3.747 | 3.699 | 3.747 | 137,473 | +0.05(+1.43%) |
Jul 24, 2009 | 3.664 | 3.703 | 3.630 | 3.694 | 1,088 | -0.00(-0.12%) |
Jul 23, 2009 | 3.659 | 3.712 | 3.593 | 3.699 | 273,692 | +0.02(+0.48%) |
Jul 22, 2009 | 3.694 | 3.725 | 3.637 | 3.681 | 183,349 | -0.02(-0.60%) |
Jul 21, 2009 | 3.769 | 3.791 | 3.690 | 3.703 | 195,058 | -0.04(-1.18%) |
Jul 20, 2009 | 3.549 | 3.747 | 3.545 | 3.747 | 339,984 | +0.19(+5.33%) |
Jul 17, 2009 | 3.527 | 3.575 | 3.509 | 3.558 | 200,256 | +0.04(+1.13%) |
Jul 16, 2009 | 3.492 | 3.523 | 3.460 | 3.518 | 204,539 | +0.02(+0.50%) |
Jul 15, 2009 | 3.465 | 3.527 | 3.417 | 3.500 | 293,712 | +0.05(+1.53%) |
Jul 14, 2009 | 3.434 | 3.487 | 3.395 | 3.448 | 126,699 | +0.02(+0.64%) |
Jul 13, 2009 | 3.311 | 3.434 | 3.306 | 3.426 | 132,013 | +0.12(+3.60%) |
Jul 10, 2009 | 3.267 | 3.346 | 3.254 | 3.306 | 235,732 | +0.00(+0.13%) |
Jul 09, 2009 | 3.536 | 3.536 | 3.267 | 3.302 | 273,157 | -0.20(-5.79%) |
Jul 08, 2009 | 3.584 | 3.584 | 3.454 | 3.505 | 171,774 | -0.05(-1.36%) |
Jul 07, 2009 | 3.677 | 3.677 | 3.549 | 3.553 | 152,267 | -0.12(-3.36%) |
Jul 06, 2009 | 3.553 | 3.699 | 3.421 | 3.677 | 264,979 | +0.17(+4.77%) |
Jul 02, 2009 | 3.677 | 3.677 | 3.509 | 3.509 | 204,856 | -0.22(-5.80%) |
Jul 01, 2009 | 3.734 | 3.787 | 3.690 | 3.725 | 151,278 | +0.02(+0.48%) |
Jun 30, 2009 | 3.730 | 3.747 | 3.650 | 3.708 | 181,586 | -0.03(-0.71%) |
Jun 29, 2009 | 3.699 | 3.791 | 3.593 | 3.734 | 359,972 | +0.02(+0.47%) |
Jun 26, 2009 | 3.589 | 3.721 | 3.540 | 3.716 | 763,365 | +0.06(+1.57%) |
Jun 25, 2009 | 3.650 | 3.672 | 3.613 | 3.659 | 309,018 | +0.09(+2.47%) |
Jun 24, 2009 | 3.531 | 3.584 | 3.527 | 3.571 | 152,811 | +0.07(+2.14%) |
Jun 23, 2009 | 3.452 | 3.562 | 3.421 | 3.496 | 272,031 | +0.06(+1.67%) |
Jun 22, 2009 | 3.470 | 3.487 | 3.390 | 3.439 | 158,758 | -0.07(-1.89%) |
Jun 19, 2009 | 3.522 | 3.545 | 3.456 | 3.505 | 271,911 | +0.04(+1.15%) |
Jun 18, 2009 | 3.373 | 3.470 | 3.359 | 3.465 | 169,607 | +0.13(+3.83%) |
Jun 17, 2009 | 3.254 | 3.373 | 3.249 | 3.337 | 166,722 | +0.07(+2.30%) |
Jun 16, 2009 | 3.399 | 3.448 | 3.223 | 3.262 | 276,500 | -0.10(-2.89%) |
Jun 15, 2009 | 3.434 | 3.461 | 3.329 | 3.359 | 288,138 | -0.11(-3.18%) |
Jun 12, 2009 | 3.474 | 3.496 | 3.386 | 3.470 | 151,366 | -0.02(-0.51%) |
Jun 11, 2009 | 3.434 | 3.509 | 3.417 | 3.487 | 255,806 | +0.07(+2.20%) |
Jun 10, 2009 | 3.514 | 3.522 | 3.351 | 3.412 | 146,371 | -0.06(-1.78%) |
Jun 09, 2009 | 3.483 | 3.514 | 3.461 | 3.474 | 177,959 | +0.04(+1.03%) |
Jun 08, 2009 | 3.474 | 3.496 | 3.426 | 3.439 | 199,562 | -0.11(-3.23%) |
Jun 05, 2009 | 3.562 | 3.589 | 3.492 | 3.553 | 96,862 | +0.01(+0.25%) |
Jun 04, 2009 | 3.496 | 3.575 | 3.470 | 3.545 | 171,338 | +0.07(+2.16%) |
Jun 03, 2009 | 3.478 | 3.492 | 3.417 | 3.470 | 129,518 | -0.04(-1.01%) |
Jun 02, 2009 | 3.311 | 3.518 | 3.311 | 3.505 | 215,876 | +0.13(+3.79%) |
Jun 01, 2009 | 3.284 | 3.377 | 3.271 | 3.377 | 255,956 | +0.18(+5.66%) |
May 29, 2009 | 3.284 | 3.386 | 3.196 | 3.196 | 503,643 | -0.13(-3.85%) |
May 28, 2009 | 3.364 | 3.386 | 3.174 | 3.324 | 227,487 | -0.01(-0.26%) |
May 27, 2009 | 3.386 | 3.395 | 3.271 | 3.333 | 231,053 | -0.06(-1.69%) |
May 26, 2009 | 3.227 | 3.390 | 3.201 | 3.390 | 270,135 | +0.15(+4.63%) |
May 22, 2009 | 3.187 | 3.324 | 3.183 | 3.240 | 242,002 | +0.06(+1.94%) |
May 21, 2009 | 3.090 | 3.205 | 3.090 | 3.179 | 307,766 | +0.01(+0.42%) |
May 20, 2009 | 3.196 | 3.209 | 3.117 | 3.165 | 631,247 | -0.03(-0.83%) |
May 19, 2009 | 3.165 | 3.227 | 3.082 | 3.192 | 231,010 | +0.02(+0.70%) |
May 18, 2009 | 3.139 | 3.183 | 3.068 | 3.170 | 261,323 | +0.07(+2.28%) |
May 15, 2009 | 3.126 | 3.126 | 2.998 | 3.099 | 216,751 | -0.00(-0.14%) |
May 14, 2009 | 3.020 | 3.126 | 3.020 | 3.104 | 219,013 | +0.10(+3.38%) |
May 13, 2009 | 3.073 | 3.121 | 2.998 | 3.002 | 360,363 | -0.10(-3.27%) |
May 12, 2009 | 3.126 | 3.130 | 3.051 | 3.104 | 246,575 | +0.01(+0.28%) |
May 11, 2009 | 3.068 | 3.130 | 3.033 | 3.095 | 360,095 | +0.03(+0.86%) |
May 08, 2009 | 2.861 | 3.108 | 2.804 | 3.068 | 703,943 | +0.25(+8.75%) |
May 07, 2009 | 2.707 | 2.888 | 2.694 | 2.822 | 590,175 | +0.17(+6.49%) |
May 06, 2009 | 2.645 | 2.667 | 2.473 | 2.650 | 672,294 | +0.02(+0.67%) |
May 05, 2009 | 2.685 | 2.707 | 2.566 | 2.632 | 278,097 | -0.06(-2.29%) |
May 04, 2009 | 2.641 | 2.755 | 2.557 | 2.694 | 371,826 | +0.02(+0.66%) |