Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.679 | 3.752 | 3.643 | 3.742 | 573,843 | +0.10(+2.68%) |
Jul 30, 2009 | 3.575 | 3.690 | 3.539 | 3.644 | 1,079,855 | +0.12(+3.43%) |
Jul 29, 2009 | 3.617 | 3.643 | 3.450 | 3.523 | 1,277,294 | -0.12(-3.29%) |
Jul 28, 2009 | 3.617 | 3.643 | 3.544 | 3.643 | 629,282 | +0.05(+1.30%) |
Jul 27, 2009 | 3.518 | 3.643 | 3.508 | 3.596 | 1,016,681 | +0.17(+5.02%) |
Jul 24, 2009 | 3.398 | 3.461 | 3.310 | 3.424 | 585,210 | +0.03(+0.92%) |
Jul 23, 2009 | 3.341 | 3.461 | 3.299 | 3.393 | 981,035 | +0.10(+3.16%) |
Jul 22, 2009 | 3.279 | 3.350 | 3.221 | 3.289 | 556,966 | +0.02(+0.48%) |
Jul 21, 2009 | 3.378 | 3.409 | 3.201 | 3.273 | 766,749 | -0.07(-2.18%) |
Jul 20, 2009 | 3.237 | 3.378 | 3.237 | 3.346 | 838,571 | +0.09(+2.72%) |
Jul 17, 2009 | 3.346 | 3.367 | 3.211 | 3.258 | 546,744 | -0.05(-1.42%) |
Jul 16, 2009 | 3.258 | 3.346 | 3.227 | 3.305 | 581,006 | +0.03(+0.95%) |
Jul 15, 2009 | 3.388 | 3.388 | 3.242 | 3.273 | 1,214,697 | +0.07(+2.11%) |
Jul 14, 2009 | 2.951 | 3.221 | 2.909 | 3.206 | 925,204 | +0.27(+9.03%) |
Jul 13, 2009 | 2.940 | 2.992 | 2.902 | 2.940 | 622,993 | -0.05(-1.74%) |
Jul 10, 2009 | 2.961 | 2.992 | 2.816 | 2.992 | 611,485 | +0.02(+0.52%) |
Jul 09, 2009 | 2.763 | 3.039 | 2.737 | 2.977 | 2,428,548 | +0.25(+9.16%) |
Jul 08, 2009 | 2.977 | 2.977 | 2.665 | 2.727 | 1,860,093 | -0.23(-7.91%) |
Jul 07, 2009 | 3.060 | 3.071 | 2.925 | 2.961 | 829,868 | -0.10(-3.23%) |
Jul 06, 2009 | 3.128 | 3.154 | 3.018 | 3.060 | 845,360 | -0.10(-3.29%) |
Jul 02, 2009 | 3.221 | 3.253 | 3.164 | 3.164 | 587,024 | -0.09(-2.72%) |
Jul 01, 2009 | 3.237 | 3.331 | 3.201 | 3.253 | 451,514 | +0.05(+1.63%) |
Jun 30, 2009 | 3.336 | 3.336 | 3.175 | 3.201 | 611,101 | -0.06(-1.76%) |
Jun 29, 2009 | 3.383 | 3.383 | 3.253 | 3.258 | 500,253 | -0.05(-1.42%) |
Jun 26, 2009 | 3.237 | 3.341 | 3.237 | 3.305 | 526,822 | -0.02(-0.47%) |
Jun 25, 2009 | 3.378 | 3.404 | 3.263 | 3.320 | 689,956 | -0.07(-2.15%) |
Jun 24, 2009 | 3.331 | 3.497 | 3.331 | 3.393 | 511,532 | +0.04(+1.09%) |
Jun 23, 2009 | 3.253 | 3.409 | 3.164 | 3.357 | 901,520 | +0.16(+4.88%) |
Jun 22, 2009 | 3.513 | 3.513 | 3.175 | 3.201 | 1,232,380 | -0.33(-9.29%) |
Jun 19, 2009 | 3.508 | 3.601 | 3.456 | 3.528 | 1,112,082 | +0.05(+1.50%) |
Jun 18, 2009 | 3.409 | 3.492 | 3.372 | 3.476 | 888,457 | +0.02(+0.60%) |
Jun 17, 2009 | 3.466 | 3.523 | 3.357 | 3.456 | 890,555 | -0.07(-1.92%) |
Jun 16, 2009 | 3.617 | 3.721 | 3.497 | 3.523 | 922,201 | -0.09(-2.45%) |
Jun 15, 2009 | 3.664 | 3.757 | 3.568 | 3.612 | 794,409 | -0.18(-4.67%) |
Jun 12, 2009 | 3.752 | 3.794 | 3.617 | 3.789 | 903,405 | -0.03(-0.68%) |
Jun 11, 2009 | 3.716 | 3.851 | 3.705 | 3.815 | 1,197,259 | +0.11(+2.95%) |
Jun 10, 2009 | 3.586 | 3.721 | 3.565 | 3.705 | 2,169,954 | +0.21(+5.95%) |
Jun 09, 2009 | 3.508 | 3.570 | 3.466 | 3.497 | 1,007,014 | +0.03(+0.75%) |
Jun 08, 2009 | 3.456 | 3.513 | 3.456 | 3.471 | 1,152,061 | -0.11(-3.05%) |
Jun 05, 2009 | 3.700 | 3.721 | 3.523 | 3.581 | 955,852 | -0.09(-2.41%) |
Jun 04, 2009 | 3.586 | 3.690 | 3.539 | 3.669 | 774,247 | +0.07(+2.03%) |
Jun 03, 2009 | 3.747 | 3.752 | 3.539 | 3.596 | 1,461,442 | -0.24(-6.24%) |
Jun 02, 2009 | 3.820 | 3.903 | 3.773 | 3.836 | 786,750 | -0.01(-0.14%) |
Jun 01, 2009 | 3.888 | 3.924 | 3.799 | 3.841 | 1,648,725 | +0.07(+1.79%) |
May 29, 2009 | 3.690 | 3.778 | 3.690 | 3.773 | 1,185,703 | +0.04(+1.12%) |
May 28, 2009 | 3.757 | 3.757 | 3.554 | 3.731 | 1,223,668 | +0.04(+0.99%) |
May 27, 2009 | 3.622 | 3.773 | 3.570 | 3.695 | 1,748,686 | +0.08(+2.31%) |
May 26, 2009 | 3.482 | 3.643 | 3.466 | 3.612 | 1,415,035 | +0.07(+2.06%) |
May 22, 2009 | 3.523 | 3.659 | 3.440 | 3.539 | 1,090,492 | +0.04(+1.04%) |
May 21, 2009 | 3.627 | 3.633 | 3.435 | 3.502 | 2,155,444 | -0.20(-5.34%) |
May 20, 2009 | 3.430 | 3.721 | 3.414 | 3.700 | 3,464,019 | +0.27(+7.89%) |
May 19, 2009 | 3.279 | 3.445 | 3.232 | 3.430 | 2,387,184 | +0.19(+5.95%) |
May 18, 2009 | 3.117 | 3.273 | 3.117 | 3.237 | 1,335,854 | +0.08(+2.64%) |
May 15, 2009 | 3.180 | 3.320 | 3.071 | 3.154 | 1,093,719 | -0.02(-0.66%) |
May 14, 2009 | 2.873 | 3.201 | 2.873 | 3.175 | 2,087,719 | +0.26(+8.73%) |
May 13, 2009 | 2.982 | 3.060 | 2.909 | 2.920 | 2,874,212 | -0.20(-6.34%) |
May 12, 2009 | 3.404 | 3.404 | 3.034 | 3.117 | 3,604,817 | -0.17(-5.07%) |
May 11, 2009 | 3.393 | 3.393 | 3.201 | 3.284 | 2,464,141 | -0.11(-3.22%) |
May 08, 2009 | 3.596 | 3.596 | 3.378 | 3.393 | 2,124,318 | -0.09(-2.54%) |
May 07, 2009 | 3.674 | 3.700 | 3.414 | 3.482 | 2,634,008 | -0.18(-4.84%) |
May 06, 2009 | 3.773 | 3.773 | 3.617 | 3.659 | 2,639,864 | -0.07(-1.82%) |
May 05, 2009 | 3.721 | 3.836 | 3.591 | 3.726 | 3,672,741 | +0.05(+1.42%) |
May 04, 2009 | 3.669 | 3.674 | 3.601 | 3.674 | 8,086,168 | +0.20(+5.85%) |