Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.969 | 4.343 | 3.949 | 4.258 | 87,169 | +0.25(+6.22%) |
Jul 30, 2009 | 4.054 | 4.166 | 3.949 | 4.008 | 89,457 | +0.05(+1.16%) |
Jul 29, 2009 | 4.100 | 4.179 | 3.920 | 3.962 | 41,766 | -0.18(-4.43%) |
Jul 28, 2009 | 4.185 | 4.194 | 4.002 | 4.146 | 39,767 | +0.01(+0.32%) |
Jul 27, 2009 | 4.021 | 4.192 | 3.936 | 4.133 | 30,568 | +0.20(+5.18%) |
Jul 24, 2009 | 3.831 | 3.930 | 3.831 | 3.930 | 52,765 | +0.04(+1.01%) |
Jul 23, 2009 | 3.825 | 3.917 | 3.783 | 3.890 | 173,939 | +0.05(+1.37%) |
Jul 22, 2009 | 3.825 | 3.864 | 3.766 | 3.838 | 140,136 | -0.01(-0.17%) |
Jul 21, 2009 | 3.917 | 3.982 | 3.805 | 3.844 | 155,175 | -0.03(-0.68%) |
Jul 20, 2009 | 3.857 | 4.067 | 3.634 | 3.871 | 124,303 | +0.05(+1.20%) |
Jul 17, 2009 | 3.838 | 3.851 | 3.608 | 3.825 | 50,329 | +0.01(+0.17%) |
Jul 16, 2009 | 3.785 | 3.838 | 3.628 | 3.818 | 73,001 | +0.01(+0.34%) |
Jul 15, 2009 | 3.549 | 3.831 | 3.536 | 3.805 | 107,537 | +0.32(+9.23%) |
Jul 14, 2009 | 3.615 | 3.621 | 3.457 | 3.484 | 55,526 | -0.14(-3.98%) |
Jul 13, 2009 | 3.379 | 3.634 | 3.333 | 3.628 | 89,539 | +0.30(+8.86%) |
Jul 10, 2009 | 3.352 | 3.418 | 3.313 | 3.333 | 71,912 | -0.04(-1.17%) |
Jul 09, 2009 | 3.477 | 3.477 | 3.352 | 3.372 | 77,851 | -0.06(-1.72%) |
Jul 08, 2009 | 3.536 | 3.562 | 3.359 | 3.431 | 99,021 | -0.07(-2.06%) |
Jul 07, 2009 | 3.392 | 3.556 | 3.379 | 3.503 | 110,337 | +0.12(+3.69%) |
Jul 06, 2009 | 3.444 | 3.503 | 3.379 | 3.379 | 95,301 | -0.09(-2.65%) |
Jul 02, 2009 | 3.693 | 3.871 | 3.451 | 3.470 | 181,233 | -0.28(-7.52%) |
Jul 01, 2009 | 3.628 | 3.936 | 3.621 | 3.752 | 178,902 | +0.18(+4.95%) |
Jun 30, 2009 | 3.444 | 3.739 | 3.411 | 3.575 | 456,743 | +0.41(+13.07%) |
Jun 29, 2009 | 3.188 | 3.247 | 2.998 | 3.162 | 105,685 | -0.03(-0.82%) |
Jun 26, 2009 | 2.985 | 3.241 | 2.939 | 3.188 | 401,038 | +0.16(+5.42%) |
Jun 25, 2009 | 2.828 | 3.024 | 2.801 | 3.024 | 117,148 | +0.18(+6.22%) |
Jun 24, 2009 | 2.959 | 2.972 | 2.828 | 2.847 | 101,399 | -0.07(-2.47%) |
Jun 23, 2009 | 2.913 | 3.064 | 2.828 | 2.919 | 96,074 | +0.03(+1.14%) |
Jun 22, 2009 | 3.031 | 3.110 | 2.854 | 2.887 | 114,151 | -0.19(-6.18%) |
Jun 19, 2009 | 3.103 | 3.123 | 3.018 | 3.077 | 133,237 | +0.05(+1.74%) |
Jun 18, 2009 | 3.057 | 3.103 | 2.978 | 3.024 | 40,892 | -0.05(-1.50%) |
Jun 17, 2009 | 3.018 | 3.162 | 2.991 | 3.070 | 68,426 | +0.07(+2.18%) |
Jun 16, 2009 | 2.847 | 3.215 | 2.847 | 3.005 | 74,720 | +0.16(+5.53%) |
Jun 15, 2009 | 3.044 | 3.182 | 2.723 | 2.847 | 203,121 | -0.27(-8.63%) |
Jun 12, 2009 | 3.182 | 3.211 | 3.018 | 3.116 | 133,330 | -0.08(-2.46%) |
Jun 11, 2009 | 3.313 | 3.405 | 3.182 | 3.195 | 71,735 | -0.09(-2.79%) |
Jun 10, 2009 | 3.333 | 3.333 | 3.116 | 3.287 | 109,284 | +0.01(+0.20%) |
Jun 09, 2009 | 3.385 | 3.411 | 3.221 | 3.280 | 36,585 | -0.06(-1.77%) |
Jun 08, 2009 | 3.306 | 3.444 | 3.254 | 3.339 | 59,282 | -0.09(-2.49%) |
Jun 05, 2009 | 3.582 | 3.582 | 3.385 | 3.424 | 46,825 | -0.12(-3.51%) |
Jun 04, 2009 | 3.490 | 3.569 | 3.412 | 3.549 | 72,770 | +0.10(+2.85%) |
Jun 03, 2009 | 3.346 | 3.497 | 3.346 | 3.451 | 32,045 | +0.07(+2.14%) |
Jun 02, 2009 | 3.438 | 3.536 | 3.280 | 3.379 | 137,990 | -0.07(-2.09%) |
Jun 01, 2009 | 3.260 | 3.543 | 3.169 | 3.451 | 126,859 | +0.26(+8.23%) |
May 29, 2009 | 3.096 | 3.215 | 2.959 | 3.188 | 109,791 | +0.11(+3.62%) |
May 28, 2009 | 3.044 | 3.090 | 2.952 | 3.077 | 76,659 | +0.08(+2.63%) |
May 27, 2009 | 3.037 | 3.103 | 2.972 | 2.998 | 68,478 | -0.07(-2.14%) |
May 26, 2009 | 2.926 | 3.320 | 2.926 | 3.064 | 164,248 | +0.13(+4.47%) |
May 22, 2009 | 3.116 | 3.156 | 2.932 | 2.932 | 46,723 | -0.16(-5.30%) |
May 21, 2009 | 3.096 | 3.162 | 3.011 | 3.096 | 101,501 | +0.00(+0.00%) |
May 20, 2009 | 3.339 | 3.484 | 3.070 | 3.096 | 140,705 | -0.19(-5.79%) |
May 19, 2009 | 3.470 | 3.470 | 3.280 | 3.287 | 60,460 | -0.21(-6.00%) |
May 18, 2009 | 3.372 | 3.543 | 3.372 | 3.497 | 47,043 | +0.18(+5.54%) |
May 15, 2009 | 3.379 | 3.444 | 3.280 | 3.313 | 91,946 | -0.05(-1.37%) |
May 14, 2009 | 3.313 | 3.569 | 3.234 | 3.359 | 123,587 | +0.10(+3.23%) |
May 13, 2009 | 3.379 | 3.444 | 3.247 | 3.254 | 160,522 | -0.16(-4.62%) |
May 12, 2009 | 3.602 | 3.759 | 3.385 | 3.411 | 110,976 | -0.17(-4.76%) |
May 11, 2009 | 3.648 | 3.648 | 3.464 | 3.582 | 65,152 | -0.16(-4.21%) |
May 08, 2009 | 3.582 | 3.739 | 3.516 | 3.739 | 137,499 | +0.26(+7.55%) |
May 07, 2009 | 3.707 | 3.707 | 3.457 | 3.477 | 199,706 | -0.14(-3.99%) |
May 06, 2009 | 3.661 | 3.703 | 3.595 | 3.621 | 117,079 | +0.01(+0.18%) |
May 05, 2009 | 3.877 | 3.969 | 3.543 | 3.615 | 264,083 | -0.20(-5.33%) |
May 04, 2009 | 3.752 | 3.936 | 3.713 | 3.818 | 153,262 | +0.15(+4.11%) |