Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.757 | 3.867 | 3.626 | 3.700 | 362,047 | +0.06(+1.57%) |
Jul 30, 2009 | 3.643 | 3.713 | 3.603 | 3.643 | 315,751 | -0.00(-0.12%) |
Jul 29, 2009 | 3.656 | 3.674 | 3.639 | 3.647 | 93,190 | -0.06(-1.66%) |
Jul 28, 2009 | 3.687 | 3.757 | 3.669 | 3.709 | 141,504 | +0.07(+1.81%) |
Jul 27, 2009 | 3.603 | 3.678 | 3.590 | 3.643 | 138,930 | +0.02(+0.61%) |
Jul 24, 2009 | 3.744 | 3.753 | 3.515 | 3.621 | 1,433 | -0.09(-2.37%) |
Jul 23, 2009 | 3.718 | 3.792 | 3.661 | 3.709 | 295,932 | -0.01(-0.24%) |
Jul 22, 2009 | 3.542 | 3.841 | 3.515 | 3.718 | 316,436 | +0.14(+3.80%) |
Jul 21, 2009 | 3.625 | 3.660 | 3.485 | 3.581 | 134,575 | -0.03(-0.85%) |
Jul 20, 2009 | 3.687 | 3.696 | 3.494 | 3.612 | 87,840 | -0.01(-0.24%) |
Jul 17, 2009 | 3.603 | 3.735 | 3.564 | 3.621 | 256,466 | +0.06(+1.60%) |
Jul 16, 2009 | 3.348 | 3.608 | 3.243 | 3.564 | 284,228 | +0.29(+8.71%) |
Jul 15, 2009 | 3.168 | 3.331 | 3.160 | 3.278 | 170,446 | +0.15(+4.92%) |
Jul 14, 2009 | 3.138 | 3.164 | 3.085 | 3.124 | 107,638 | +0.01(+0.28%) |
Jul 13, 2009 | 3.058 | 3.129 | 3.015 | 3.116 | 101,949 | +0.07(+2.31%) |
Jul 10, 2009 | 3.032 | 3.067 | 3.019 | 3.045 | 116,492 | -0.01(-0.29%) |
Jul 09, 2009 | 3.063 | 3.076 | 3.019 | 3.054 | 73,039 | +0.03(+0.87%) |
Jul 08, 2009 | 3.120 | 3.120 | 3.010 | 3.028 | 173,386 | -0.05(-1.57%) |
Jul 07, 2009 | 2.979 | 3.111 | 2.979 | 3.076 | 98,176 | +0.09(+2.94%) |
Jul 06, 2009 | 2.944 | 2.988 | 2.900 | 2.988 | 159,288 | +0.09(+3.03%) |
Jul 02, 2009 | 3.032 | 3.102 | 2.900 | 2.900 | 192,895 | -0.18(-5.98%) |
Jul 01, 2009 | 3.142 | 3.182 | 3.058 | 3.085 | 139,832 | -0.07(-2.09%) |
Jun 30, 2009 | 3.164 | 3.247 | 3.120 | 3.151 | 184,491 | -0.06(-1.92%) |
Jun 29, 2009 | 3.234 | 3.296 | 3.212 | 3.212 | 114,390 | -0.02(-0.54%) |
Jun 26, 2009 | 3.182 | 3.269 | 3.160 | 3.230 | 115,550 | +0.05(+1.66%) |
Jun 25, 2009 | 3.186 | 3.194 | 3.151 | 3.177 | 154,890 | +0.09(+2.99%) |
Jun 24, 2009 | 3.015 | 3.151 | 3.015 | 3.085 | 89,053 | +0.09(+3.08%) |
Jun 23, 2009 | 3.243 | 3.283 | 2.993 | 2.993 | 245,283 | -0.25(-7.85%) |
Jun 22, 2009 | 3.362 | 3.414 | 3.243 | 3.247 | 215,761 | -0.12(-3.52%) |
Jun 19, 2009 | 3.401 | 3.480 | 3.366 | 3.366 | 140,227 | +0.00(+0.13%) |
Jun 18, 2009 | 3.309 | 3.401 | 3.247 | 3.362 | 139,777 | +0.03(+0.79%) |
Jun 17, 2009 | 3.296 | 3.366 | 3.256 | 3.335 | 127,245 | +0.03(+0.93%) |
Jun 16, 2009 | 3.362 | 3.443 | 3.296 | 3.305 | 208,711 | -0.07(-2.21%) |
Jun 15, 2009 | 3.480 | 3.511 | 3.353 | 3.379 | 183,820 | -0.10(-2.78%) |
Jun 12, 2009 | 3.432 | 3.515 | 3.432 | 3.476 | 77,413 | +0.03(+0.89%) |
Jun 11, 2009 | 3.370 | 3.529 | 3.362 | 3.445 | 146,390 | +0.07(+1.95%) |
Jun 10, 2009 | 3.467 | 3.467 | 3.335 | 3.379 | 141,377 | +0.00(+0.13%) |
Jun 09, 2009 | 3.489 | 3.489 | 3.340 | 3.375 | 163,532 | -0.07(-2.04%) |
Jun 08, 2009 | 3.344 | 3.485 | 3.331 | 3.445 | 284,101 | -0.13(-3.57%) |
Jun 05, 2009 | 3.660 | 3.669 | 3.559 | 3.573 | 98,408 | -0.02(-0.49%) |
Jun 04, 2009 | 3.581 | 3.621 | 3.573 | 3.590 | 94,066 | -0.00(-0.12%) |
Jun 03, 2009 | 3.731 | 3.731 | 3.564 | 3.595 | 89,669 | -0.14(-3.76%) |
Jun 02, 2009 | 3.687 | 3.819 | 3.687 | 3.735 | 167,526 | -0.07(-1.73%) |
Jun 01, 2009 | 3.757 | 3.863 | 3.691 | 3.801 | 263,370 | +0.14(+3.84%) |
May 29, 2009 | 3.748 | 3.757 | 3.625 | 3.660 | 176,383 | -0.03(-0.83%) |
May 28, 2009 | 3.669 | 3.753 | 3.577 | 3.691 | 116,183 | +0.01(+0.36%) |
May 27, 2009 | 3.595 | 3.678 | 3.542 | 3.678 | 143,265 | +0.06(+1.58%) |
May 26, 2009 | 3.581 | 3.678 | 3.515 | 3.621 | 151,724 | +0.11(+3.00%) |
May 22, 2009 | 3.515 | 3.603 | 3.502 | 3.515 | 113,793 | +0.00(+0.00%) |
May 21, 2009 | 3.463 | 3.649 | 3.463 | 3.515 | 254,627 | -0.06(-1.60%) |
May 20, 2009 | 3.621 | 3.768 | 3.467 | 3.573 | 422,832 | +0.01(+0.25%) |
May 19, 2009 | 3.366 | 3.667 | 3.357 | 3.564 | 208,329 | +0.20(+5.87%) |
May 18, 2009 | 3.243 | 3.432 | 3.195 | 3.366 | 262,776 | +0.14(+4.22%) |
May 15, 2009 | 3.278 | 3.379 | 3.182 | 3.230 | 165,503 | -0.11(-3.16%) |
May 14, 2009 | 3.234 | 3.375 | 3.124 | 3.335 | 158,628 | +0.07(+2.02%) |
May 13, 2009 | 3.515 | 3.515 | 3.190 | 3.269 | 429,320 | -0.33(-9.27%) |
May 12, 2009 | 3.700 | 3.805 | 3.480 | 3.603 | 253,091 | -0.10(-2.73%) |
May 11, 2009 | 3.674 | 3.779 | 3.498 | 3.704 | 320,587 | +0.00(+0.00%) |
May 08, 2009 | 3.639 | 3.814 | 3.586 | 3.704 | 245,112 | +0.12(+3.31%) |
May 07, 2009 | 3.801 | 3.907 | 3.498 | 3.586 | 254,718 | -0.17(-4.56%) |
May 06, 2009 | 3.625 | 3.757 | 3.542 | 3.757 | 317,904 | +0.17(+4.65%) |
May 05, 2009 | 3.559 | 3.617 | 3.445 | 3.590 | 129,145 | +0.01(+0.25%) |
May 04, 2009 | 3.537 | 3.581 | 3.524 | 3.581 | 253,591 | +0.16(+4.76%) |