Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.310 | 3.350 | 3.170 | 3.200 | 137,413 | -0.13(-3.90%) |
Jul 30, 2009 | 3.430 | 3.530 | 3.300 | 3.330 | 181,896 | -0.06(-1.77%) |
Jul 29, 2009 | 3.500 | 3.540 | 3.330 | 3.390 | 346,483 | +0.09(+2.73%) |
Jul 28, 2009 | 3.210 | 3.320 | 3.210 | 3.300 | 108,815 | +0.05(+1.54%) |
Jul 27, 2009 | 3.230 | 3.290 | 3.180 | 3.250 | 99,609 | +0.00(+0.00%) |
Jul 24, 2009 | 3.170 | 3.270 | 3.170 | 3.250 | 106,726 | +0.04(+1.25%) |
Jul 23, 2009 | 3.140 | 3.220 | 3.120 | 3.210 | 136,148 | +0.07(+2.23%) |
Jul 22, 2009 | 3.010 | 3.180 | 3.010 | 3.140 | 191,961 | +0.12(+3.97%) |
Jul 21, 2009 | 3.080 | 3.080 | 3.000 | 3.020 | 87,618 | -0.03(-0.98%) |
Jul 20, 2009 | 3.020 | 3.200 | 3.010 | 3.050 | 128,933 | +0.05(+1.67%) |
Jul 17, 2009 | 3.010 | 3.030 | 2.950 | 3.000 | 75,352 | +0.00(+0.00%) |
Jul 16, 2009 | 3.120 | 3.120 | 2.980 | 3.000 | 136,117 | -0.13(-4.15%) |
Jul 15, 2009 | 3.100 | 3.140 | 2.990 | 3.130 | 119,226 | +0.07(+2.29%) |
Jul 14, 2009 | 3.000 | 3.090 | 3.000 | 3.060 | 39,787 | -0.01(-0.33%) |
Jul 13, 2009 | 2.993 | 3.100 | 2.940 | 3.070 | 107,646 | -0.19(-5.83%) |
Jul 10, 2009 | 2.960 | 3.260 | 2.930 | 3.260 | 23,172 | +0.31(+10.51%) |
Jul 09, 2009 | 2.980 | 3.090 | 2.950 | 2.950 | 72,765 | +0.00(+0.00%) |
Jul 08, 2009 | 3.080 | 3.110 | 2.930 | 2.950 | 108,168 | -0.10(-3.28%) |
Jul 07, 2009 | 3.120 | 3.180 | 3.050 | 3.050 | 67,528 | -0.08(-2.56%) |
Jul 06, 2009 | 3.110 | 3.150 | 3.090 | 3.130 | 42,553 | +0.01(+0.32%) |
Jul 02, 2009 | 3.250 | 3.260 | 3.100 | 3.120 | 111,770 | -0.21(-6.31%) |
Jul 01, 2009 | 3.270 | 3.349 | 3.250 | 3.330 | 104,749 | +0.10(+3.10%) |
Jun 30, 2009 | 3.240 | 3.310 | 3.200 | 3.230 | 99,756 | -0.02(-0.62%) |
Jun 29, 2009 | 3.320 | 3.350 | 3.190 | 3.250 | 90,431 | -0.10(-2.99%) |
Jun 26, 2009 | 3.160 | 3.430 | 3.090 | 3.350 | 507,691 | +0.17(+5.35%) |
Jun 25, 2009 | 3.150 | 3.190 | 3.100 | 3.180 | 99,524 | +0.06(+1.92%) |
Jun 24, 2009 | 3.170 | 3.200 | 3.100 | 3.120 | 54,127 | -0.03(-0.95%) |
Jun 23, 2009 | 3.220 | 3.240 | 3.120 | 3.150 | 74,507 | -0.05(-1.56%) |
Jun 22, 2009 | 3.370 | 3.370 | 3.160 | 3.200 | 100,957 | -0.20(-5.88%) |
Jun 19, 2009 | 3.450 | 3.460 | 3.360 | 3.400 | 177,202 | +0.00(+0.00%) |
Jun 18, 2009 | 3.350 | 3.420 | 3.310 | 3.400 | 50,067 | +0.03(+0.89%) |
Jun 17, 2009 | 3.420 | 3.450 | 3.330 | 3.370 | 73,622 | +0.11(+3.37%) |
Jun 16, 2009 | 3.400 | 3.400 | 3.250 | 3.260 | 62,007 | -0.10(-2.98%) |
Jun 15, 2009 | 3.490 | 3.540 | 3.290 | 3.360 | 57,167 | -0.15(-4.27%) |
Jun 12, 2009 | 3.400 | 3.510 | 3.290 | 3.510 | 67,679 | +0.08(+2.33%) |
Jun 11, 2009 | 3.390 | 3.530 | 3.370 | 3.430 | 64,045 | +0.05(+1.48%) |
Jun 10, 2009 | 3.460 | 3.480 | 3.260 | 3.380 | 100,332 | -0.03(-0.88%) |
Jun 09, 2009 | 3.360 | 3.480 | 3.350 | 3.410 | 64,247 | +0.08(+2.40%) |
Jun 08, 2009 | 3.370 | 3.440 | 3.310 | 3.330 | 68,407 | -0.01(-0.30%) |
Jun 05, 2009 | 3.300 | 3.410 | 3.290 | 3.340 | 51,234 | +0.06(+1.83%) |
Jun 04, 2009 | 3.300 | 3.410 | 3.220 | 3.280 | 119,340 | -0.01(-0.30%) |
Jun 03, 2009 | 3.250 | 3.300 | 3.160 | 3.290 | 78,740 | +0.00(+0.00%) |
Jun 02, 2009 | 3.180 | 3.300 | 3.130 | 3.290 | 116,654 | +0.08(+2.49%) |
Jun 01, 2009 | 3.130 | 3.210 | 3.110 | 3.210 | 108,301 | +0.14(+4.56%) |
May 29, 2009 | 3.060 | 3.080 | 2.950 | 3.070 | 124,122 | +0.01(+0.33%) |
May 28, 2009 | 3.030 | 3.150 | 2.930 | 3.060 | 87,295 | +0.05(+1.66%) |
May 27, 2009 | 3.140 | 3.220 | 3.000 | 3.010 | 92,545 | -0.15(-4.75%) |
May 26, 2009 | 2.900 | 3.180 | 2.873 | 3.160 | 144,879 | +0.23(+7.85%) |
May 22, 2009 | 2.890 | 3.000 | 2.880 | 2.930 | 46,471 | +0.06(+2.09%) |
May 21, 2009 | 2.980 | 3.040 | 2.870 | 2.870 | 78,842 | -0.17(-5.59%) |
May 20, 2009 | 3.130 | 3.270 | 3.000 | 3.040 | 94,781 | -0.07(-2.25%) |
May 19, 2009 | 3.270 | 3.270 | 3.030 | 3.110 | 82,598 | -0.16(-4.89%) |
May 18, 2009 | 2.920 | 3.300 | 2.900 | 3.270 | 215,941 | +0.32(+10.85%) |
May 15, 2009 | 3.070 | 3.070 | 2.910 | 2.950 | 97,781 | -0.09(-2.96%) |
May 14, 2009 | 3.040 | 3.110 | 3.010 | 3.040 | 75,010 | +0.03(+1.00%) |
May 13, 2009 | 3.040 | 3.150 | 3.000 | 3.010 | 128,564 | -0.15(-4.75%) |
May 12, 2009 | 3.320 | 3.320 | 3.140 | 3.160 | 88,384 | -0.15(-4.53%) |
May 11, 2009 | 3.240 | 3.310 | 3.130 | 3.310 | 57,935 | -0.02(-0.60%) |
May 08, 2009 | 3.130 | 3.330 | 3.080 | 3.330 | 104,974 | +0.23(+7.42%) |
May 07, 2009 | 3.250 | 3.320 | 3.060 | 3.100 | 132,068 | -0.11(-3.43%) |
May 06, 2009 | 3.140 | 3.350 | 3.140 | 3.210 | 154,143 | -0.10(-3.02%) |
May 05, 2009 | 3.470 | 3.500 | 3.300 | 3.310 | 115,834 | -0.20(-5.70%) |
May 04, 2009 | 3.470 | 3.550 | 3.310 | 3.510 | 85,473 | +0.21(+6.36%) |