Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.140 | 3.325 | 3.034 | 3.292 | 285,584 | +0.19(+6.05%) |
Jul 30, 2009 | 2.895 | 3.131 | 2.883 | 3.104 | 402,804 | +0.22(+7.44%) |
Jul 29, 2009 | 2.880 | 2.922 | 2.813 | 2.889 | 342,440 | -0.03(-1.14%) |
Jul 28, 2009 | 2.886 | 2.949 | 2.845 | 2.922 | 275,608 | +0.06(+2.22%) |
Jul 27, 2009 | 2.786 | 2.922 | 2.750 | 2.859 | 330,242 | +0.01(+0.43%) |
Jul 24, 2009 | 2.892 | 2.904 | 2.759 | 2.846 | 2,007 | -0.02(-0.74%) |
Jul 23, 2009 | 2.765 | 2.986 | 2.759 | 2.868 | 444,644 | +0.12(+4.18%) |
Jul 22, 2009 | 2.756 | 2.780 | 2.680 | 2.753 | 312,614 | +0.03(+1.00%) |
Jul 21, 2009 | 2.628 | 2.786 | 2.622 | 2.725 | 829,860 | +0.03(+1.24%) |
Jul 20, 2009 | 2.834 | 2.834 | 2.423 | 2.692 | 1,850,003 | -0.48(-15.09%) |
Jul 17, 2009 | 3.174 | 3.234 | 3.104 | 3.171 | 353,295 | -0.01(-0.29%) |
Jul 16, 2009 | 3.183 | 3.207 | 3.086 | 3.180 | 249,374 | +0.00(+0.00%) |
Jul 15, 2009 | 3.240 | 3.325 | 3.083 | 3.180 | 441,150 | +0.03(+1.06%) |
Jul 14, 2009 | 3.210 | 3.210 | 3.089 | 3.146 | 101,817 | -0.01(-0.29%) |
Jul 13, 2009 | 3.055 | 3.183 | 3.013 | 3.155 | 287,985 | +0.15(+4.93%) |
Jul 10, 2009 | 3.028 | 3.058 | 2.959 | 3.007 | 172,628 | +0.01(+0.20%) |
Jul 09, 2009 | 2.959 | 3.100 | 2.959 | 3.001 | 201,695 | +0.07(+2.27%) |
Jul 08, 2009 | 3.071 | 3.077 | 2.904 | 2.934 | 299,239 | -0.15(-4.81%) |
Jul 07, 2009 | 3.155 | 3.155 | 3.049 | 3.083 | 133,773 | -0.09(-2.86%) |
Jul 06, 2009 | 3.207 | 3.307 | 3.049 | 3.174 | 328,224 | -0.17(-4.99%) |
Jul 02, 2009 | 3.340 | 3.431 | 3.249 | 3.340 | 126,340 | -0.06(-1.69%) |
Jul 01, 2009 | 3.352 | 3.467 | 3.349 | 3.398 | 212,867 | +0.04(+1.08%) |
Jun 30, 2009 | 3.376 | 3.379 | 3.216 | 3.361 | 163,597 | -0.01(-0.18%) |
Jun 29, 2009 | 3.567 | 3.567 | 3.346 | 3.367 | 163,610 | -0.15(-4.39%) |
Jun 26, 2009 | 3.446 | 3.522 | 3.367 | 3.522 | 195,781 | +0.13(+3.93%) |
Jun 25, 2009 | 3.131 | 3.389 | 3.131 | 3.389 | 256,623 | +0.27(+8.75%) |
Jun 24, 2009 | 2.965 | 3.207 | 2.965 | 3.116 | 248,912 | +0.15(+5.21%) |
Jun 23, 2009 | 3.043 | 3.103 | 2.865 | 2.962 | 603,433 | -0.07(-2.30%) |
Jun 22, 2009 | 3.513 | 3.528 | 3.028 | 3.031 | 444,452 | -0.53(-14.95%) |
Jun 19, 2009 | 3.452 | 3.625 | 3.431 | 3.564 | 278,029 | +0.15(+4.53%) |
Jun 18, 2009 | 3.361 | 3.467 | 3.161 | 3.410 | 367,264 | +0.15(+4.55%) |
Jun 17, 2009 | 3.183 | 3.276 | 3.028 | 3.261 | 438,677 | +0.04(+1.32%) |
Jun 16, 2009 | 3.395 | 3.452 | 3.219 | 3.219 | 237,443 | -0.18(-5.34%) |
Jun 15, 2009 | 3.525 | 3.525 | 3.292 | 3.401 | 350,657 | -0.08(-2.35%) |
Jun 12, 2009 | 3.495 | 3.670 | 3.464 | 3.482 | 263,597 | -0.11(-3.04%) |
Jun 11, 2009 | 3.452 | 3.625 | 3.270 | 3.591 | 555,747 | +0.15(+4.49%) |
Jun 10, 2009 | 3.713 | 3.713 | 3.349 | 3.437 | 1,018,746 | -0.18(-5.10%) |
Jun 09, 2009 | 3.582 | 3.782 | 3.573 | 3.622 | 435,556 | +0.05(+1.36%) |
Jun 08, 2009 | 3.737 | 3.746 | 3.567 | 3.573 | 568,058 | -0.36(-9.09%) |
Jun 05, 2009 | 3.941 | 4.058 | 3.876 | 3.931 | 283,633 | -0.01(-0.31%) |
Jun 04, 2009 | 3.634 | 3.952 | 3.634 | 3.943 | 233,920 | +0.30(+8.32%) |
Jun 03, 2009 | 3.925 | 3.925 | 3.600 | 3.640 | 401,724 | -0.29(-7.47%) |
Jun 02, 2009 | 3.934 | 3.997 | 3.861 | 3.934 | 289,299 | -0.03(-0.76%) |
Jun 01, 2009 | 3.767 | 3.985 | 3.743 | 3.964 | 464,491 | +0.20(+5.23%) |
May 29, 2009 | 3.731 | 3.770 | 3.658 | 3.767 | 212,778 | +0.10(+2.73%) |
May 28, 2009 | 3.767 | 3.767 | 3.513 | 3.667 | 229,990 | -0.00(-0.08%) |
May 27, 2009 | 3.740 | 3.755 | 3.607 | 3.670 | 228,220 | -0.05(-1.38%) |
May 26, 2009 | 3.531 | 3.725 | 3.407 | 3.722 | 447,325 | +0.16(+4.60%) |
May 22, 2009 | 3.670 | 3.670 | 3.504 | 3.558 | 148,548 | +0.00(+0.09%) |
May 21, 2009 | 3.576 | 3.631 | 3.482 | 3.555 | 323,647 | -0.02(-0.59%) |
May 20, 2009 | 3.488 | 3.785 | 3.464 | 3.576 | 1,291,009 | +0.13(+3.78%) |
May 19, 2009 | 3.283 | 3.467 | 3.252 | 3.446 | 464,924 | +0.14(+4.31%) |
May 18, 2009 | 3.110 | 3.307 | 3.080 | 3.304 | 1,774,460 | +0.23(+7.49%) |
May 15, 2009 | 2.889 | 3.116 | 2.889 | 3.074 | 706,343 | +0.20(+6.84%) |
May 14, 2009 | 2.880 | 3.028 | 2.516 | 2.877 | 1,421,877 | -0.02(-0.84%) |
May 13, 2009 | 3.252 | 3.255 | 2.825 | 2.901 | 1,569,233 | -0.31(-9.79%) |
May 12, 2009 | 3.273 | 3.273 | 3.028 | 3.216 | 667,534 | -0.07(-2.03%) |
May 11, 2009 | 3.252 | 3.328 | 3.180 | 3.283 | 268,036 | -0.02(-0.46%) |
May 08, 2009 | 3.180 | 3.298 | 3.026 | 3.298 | 271,725 | +0.28(+9.23%) |
May 07, 2009 | 3.270 | 3.305 | 3.007 | 3.019 | 288,388 | -0.18(-5.77%) |
May 06, 2009 | 3.122 | 3.252 | 3.092 | 3.204 | 218,366 | +0.11(+3.52%) |
May 05, 2009 | 3.116 | 3.116 | 2.962 | 3.095 | 233,292 | +0.02(+0.69%) |
May 04, 2009 | 3.056 | 3.074 | 3.028 | 3.074 | 630,793 | +0.15(+5.18%) |