Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.688 | 3.758 | 3.478 | 3.478 | 0 | -0.13(-3.62%) |
Jul 30, 2009 | 3.688 | 3.758 | 3.609 | 3.609 | 0 | -0.06(-1.55%) |
Jul 29, 2009 | 3.688 | 3.758 | 3.666 | 3.666 | 0 | -0.02(-0.61%) |
Jul 28, 2009 | 3.688 | 3.758 | 3.688 | 3.688 | 0 | -0.03(-0.82%) |
Jul 27, 2009 | 3.692 | 3.764 | 3.692 | 3.719 | 0 | +0.06(+1.64%) |
Jul 24, 2009 | 3.659 | 3.659 | 3.659 | 0 | -0.03(-0.73%) | |
Jul 23, 2009 | 3.355 | 3.687 | 3.334 | 3.686 | 0 | +0.14(+4.05%) |
Jul 22, 2009 | 3.631 | 3.687 | 3.461 | 3.542 | 0 | +0.08(+2.35%) |
Jul 21, 2009 | 3.631 | 3.687 | 3.461 | 3.461 | 0 | -0.15(-4.18%) |
Jul 20, 2009 | 3.631 | 3.687 | 3.559 | 3.612 | 0 | -0.03(-0.96%) |
Jul 17, 2009 | 3.631 | 3.649 | 3.559 | 3.647 | 0 | +0.09(+2.47%) |
Jul 16, 2009 | 3.355 | 3.638 | 3.334 | 3.559 | 0 | -0.07(-1.98%) |
Jul 15, 2009 | 3.631 | 3.631 | 3.631 | 3.631 | 0 | +0.18(+5.22%) |
Jul 14, 2009 | 3.355 | 3.451 | 3.334 | 3.451 | 0 | +0.10(+2.86%) |
Jul 13, 2009 | 3.355 | 3.355 | 3.334 | 3.355 | 0 | +0.05(+1.53%) |
Jul 10, 2009 | 3.535 | 3.568 | 3.295 | 3.304 | 0 | -0.08(-2.29%) |
Jul 09, 2009 | 3.535 | 3.568 | 3.299 | 3.382 | 0 | +0.08(+2.53%) |
Jul 08, 2009 | 3.535 | 3.568 | 3.299 | 3.299 | 0 | -0.15(-4.34%) |
Jul 07, 2009 | 3.535 | 3.568 | 3.448 | 3.448 | 0 | -0.05(-1.44%) |
Jul 06, 2009 | 3.535 | 3.568 | 3.498 | 3.498 | 0 | -0.03(-0.83%) |
Jul 02, 2009 | 3.528 | 3.528 | 3.528 | 0 | -0.01(-0.33%) | |
Jul 01, 2009 | 3.522 | 3.568 | 3.513 | 3.539 | 0 | +0.02(+0.50%) |
Jun 30, 2009 | 3.522 | 3.522 | 3.513 | 3.522 | 0 | +0.04(+1.08%) |
Jun 29, 2009 | 3.485 | 3.575 | 3.485 | 3.485 | 0 | -0.06(-1.57%) |
Jun 26, 2009 | 3.540 | 3.540 | 3.540 | 0 | +0.01(+0.20%) | |
Jun 25, 2009 | 3.721 | 3.721 | 3.533 | 3.533 | 0 | -0.17(-4.49%) |
Jun 24, 2009 | 3.699 | 3.825 | 3.623 | 3.699 | 0 | +0.06(+1.54%) |
Jun 23, 2009 | 3.699 | 3.825 | 3.643 | 3.643 | 0 | -0.06(-1.50%) |
Jun 22, 2009 | 3.699 | 3.825 | 3.699 | 3.699 | 0 | -0.08(-2.13%) |
Jun 19, 2009 | 3.870 | 3.997 | 3.660 | 3.779 | 0 | -0.06(-1.49%) |
Jun 18, 2009 | 3.870 | 3.997 | 3.660 | 3.836 | 0 | +0.16(+4.40%) |
Jun 17, 2009 | 3.832 | 3.832 | 3.660 | 3.675 | 0 | +0.01(+0.40%) |
Jun 16, 2009 | 3.832 | 3.832 | 3.660 | 3.660 | 0 | -0.05(-1.48%) |
Jun 15, 2009 | 3.870 | 3.997 | 3.715 | 3.715 | 0 | -0.08(-2.12%) |
Jun 12, 2009 | 3.870 | 3.997 | 3.796 | 3.796 | 0 | -0.07(-1.70%) |
Jun 11, 2009 | 3.870 | 3.997 | 3.834 | 3.861 | 0 | -0.09(-2.20%) |
Jun 10, 2009 | 3.948 | 3.948 | 3.903 | 3.948 | 0 | +0.09(+2.39%) |
Jun 09, 2009 | 3.870 | 3.914 | 3.834 | 3.856 | 0 | -0.06(-1.41%) |
Jun 08, 2009 | 3.870 | 3.911 | 3.834 | 3.911 | 0 | +0.08(+2.01%) |
Jun 05, 2009 | 3.834 | 3.834 | 3.834 | 0 | +0.12(+3.29%) | |
Jun 04, 2009 | 3.712 | 3.712 | 3.577 | 3.712 | 0 | +0.17(+4.80%) |
Jun 03, 2009 | 3.542 | 3.657 | 3.542 | 3.542 | 0 | -0.09(-2.45%) |
Jun 02, 2009 | 3.631 | 3.710 | 3.631 | 3.631 | 0 | -0.06(-1.55%) |
Jun 01, 2009 | 3.688 | 3.688 | 3.497 | 3.688 | 0 | +0.23(+6.56%) |
May 29, 2009 | 3.461 | 3.461 | 3.461 | 0 | -0.18(-4.94%) | |
May 28, 2009 | 3.641 | 3.775 | 3.641 | 3.641 | 0 | -0.07(-1.89%) |
May 27, 2009 | 3.711 | 3.711 | 3.580 | 3.711 | 0 | +0.17(+4.74%) |
May 26, 2009 | 3.543 | 3.543 | 3.399 | 3.543 | 0 | +0.06(+1.75%) |
May 22, 2009 | 3.482 | 3.482 | 3.482 | 3.482 | 0 | +0.12(+3.68%) |
May 21, 2009 | 3.244 | 3.358 | 3.191 | 3.358 | 0 | +0.17(+5.27%) |
May 20, 2009 | 3.244 | 3.279 | 3.191 | 3.191 | 0 | -0.05(-1.65%) |
May 19, 2009 | 3.244 | 3.254 | 3.244 | 3.244 | 0 | +0.03(+0.78%) |
May 18, 2009 | 3.164 | 3.219 | 3.139 | 3.219 | 0 | +0.08(+2.53%) |
May 15, 2009 | 3.139 | 3.139 | 3.139 | 0 | +0.04(+1.27%) | |
May 14, 2009 | 3.163 | 3.195 | 3.100 | 3.100 | 0 | -0.00(-0.10%) |
May 13, 2009 | 3.163 | 3.195 | 3.103 | 3.103 | 0 | -0.06(-1.90%) |
May 12, 2009 | 3.163 | 3.191 | 3.163 | 3.163 | 0 | +0.01(+0.25%) |
May 11, 2009 | 3.155 | 3.306 | 3.155 | 3.155 | 0 | -0.12(-3.75%) |
May 08, 2009 | 3.278 | 3.278 | 3.278 | 0 | -0.01(-0.36%) | |
May 07, 2009 | 3.188 | 3.290 | 3.161 | 3.290 | 0 | +0.13(+4.05%) |
May 06, 2009 | 2.967 | 3.190 | 2.836 | 3.162 | 0 | -0.01(-0.19%) |
May 05, 2009 | 2.967 | 3.184 | 2.836 | 3.168 | 0 | +0.02(+0.56%) |
May 04, 2009 | 2.967 | 3.184 | 2.836 | 3.151 | 0 | -0.00(-0.08%) |