Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.678 | 3.837 | 3.645 | 3.721 | 432,832 | +0.02(+0.46%) |
Jul 30, 2009 | 3.709 | 3.756 | 3.620 | 3.703 | 382,792 | +0.04(+1.12%) |
Jul 29, 2009 | 3.575 | 3.674 | 3.560 | 3.662 | 240,480 | +0.01(+0.28%) |
Jul 28, 2009 | 3.604 | 3.668 | 3.543 | 3.652 | 330,184 | +0.03(+0.80%) |
Jul 27, 2009 | 3.587 | 3.632 | 3.529 | 3.623 | 256,037 | +0.05(+1.34%) |
Jul 24, 2009 | 3.544 | 3.589 | 3.490 | 3.575 | 247,597 | -0.01(-0.19%) |
Jul 23, 2009 | 3.476 | 3.589 | 3.461 | 3.582 | 479,287 | +0.11(+3.05%) |
Jul 22, 2009 | 3.469 | 3.541 | 3.406 | 3.476 | 251,019 | -0.03(-0.93%) |
Jul 21, 2009 | 3.603 | 3.603 | 3.464 | 3.509 | 194,340 | -0.06(-1.82%) |
Jul 20, 2009 | 3.568 | 3.603 | 3.474 | 3.574 | 395,495 | +0.03(+0.97%) |
Jul 17, 2009 | 3.591 | 3.645 | 3.521 | 3.539 | 502,745 | -0.04(-1.24%) |
Jul 16, 2009 | 3.558 | 3.591 | 3.493 | 3.584 | 386,693 | +0.02(+0.43%) |
Jul 15, 2009 | 3.562 | 3.589 | 3.509 | 3.568 | 468,099 | +0.04(+1.26%) |
Jul 14, 2009 | 3.486 | 3.533 | 3.394 | 3.524 | 273,740 | +0.05(+1.33%) |
Jul 13, 2009 | 3.291 | 3.500 | 3.257 | 3.478 | 683,138 | +0.15(+4.41%) |
Jul 10, 2009 | 3.238 | 3.346 | 3.218 | 3.331 | 199,294 | +0.08(+2.58%) |
Jul 09, 2009 | 3.309 | 3.351 | 3.247 | 3.247 | 277,536 | -0.04(-1.20%) |
Jul 08, 2009 | 3.274 | 3.310 | 3.170 | 3.286 | 519,893 | +0.04(+1.10%) |
Jul 07, 2009 | 3.285 | 3.290 | 3.183 | 3.250 | 613,458 | -0.03(-0.78%) |
Jul 06, 2009 | 3.189 | 3.303 | 3.160 | 3.276 | 325,196 | +0.09(+2.68%) |
Jul 02, 2009 | 3.269 | 3.273 | 3.163 | 3.191 | 307,428 | -0.14(-4.06%) |
Jul 01, 2009 | 3.278 | 3.397 | 3.256 | 3.326 | 380,956 | +0.07(+2.15%) |
Jun 30, 2009 | 3.310 | 3.310 | 3.172 | 3.256 | 339,671 | +0.04(+1.28%) |
Jun 29, 2009 | 3.250 | 3.420 | 3.155 | 3.214 | 415,906 | -0.03(-0.95%) |
Jun 26, 2009 | 3.192 | 3.288 | 3.126 | 3.245 | 1,323,500 | +0.04(+1.33%) |
Jun 25, 2009 | 3.199 | 3.240 | 3.132 | 3.203 | 220,068 | +0.04(+1.19%) |
Jun 24, 2009 | 3.257 | 3.267 | 3.150 | 3.165 | 220,671 | -0.05(-1.70%) |
Jun 23, 2009 | 3.300 | 3.348 | 3.220 | 3.220 | 313,113 | -0.05(-1.41%) |
Jun 22, 2009 | 3.379 | 3.498 | 3.235 | 3.266 | 397,940 | -0.15(-4.50%) |
Jun 19, 2009 | 3.452 | 3.505 | 3.368 | 3.420 | 476,135 | +0.03(+0.76%) |
Jun 18, 2009 | 3.377 | 3.447 | 3.339 | 3.394 | 317,592 | +0.00(+0.05%) |
Jun 17, 2009 | 3.360 | 3.469 | 3.317 | 3.392 | 231,900 | +0.03(+0.81%) |
Jun 16, 2009 | 3.488 | 3.488 | 3.346 | 3.365 | 445,050 | -0.11(-3.10%) |
Jun 15, 2009 | 3.505 | 3.505 | 3.338 | 3.473 | 504,278 | -0.06(-1.65%) |
Jun 12, 2009 | 3.512 | 3.563 | 3.452 | 3.531 | 160,758 | +0.00(+0.05%) |
Jun 11, 2009 | 3.562 | 3.671 | 3.526 | 3.529 | 674,143 | -0.01(-0.34%) |
Jun 10, 2009 | 3.664 | 3.664 | 3.437 | 3.541 | 791,447 | -0.10(-2.86%) |
Jun 09, 2009 | 3.640 | 3.712 | 3.548 | 3.645 | 608,499 | +0.01(+0.38%) |
Jun 08, 2009 | 3.635 | 3.669 | 3.490 | 3.632 | 540,995 | +0.02(+0.57%) |
Jun 05, 2009 | 3.702 | 3.707 | 3.515 | 3.611 | 317,815 | -0.06(-1.72%) |
Jun 04, 2009 | 3.673 | 3.690 | 3.592 | 3.674 | 429,106 | +0.03(+0.94%) |
Jun 03, 2009 | 3.608 | 3.676 | 3.529 | 3.640 | 395,904 | +0.00(+0.05%) |
Jun 02, 2009 | 3.493 | 3.719 | 3.411 | 3.639 | 1,202,996 | +0.06(+1.58%) |
Jun 01, 2009 | 3.476 | 3.666 | 3.433 | 3.582 | 738,225 | +0.18(+5.33%) |
May 29, 2009 | 3.314 | 3.433 | 3.283 | 3.401 | 699,601 | +0.11(+3.27%) |
May 28, 2009 | 3.302 | 3.469 | 3.232 | 3.293 | 432,645 | +0.03(+0.84%) |
May 27, 2009 | 3.430 | 3.430 | 3.235 | 3.266 | 708,345 | -0.17(-4.83%) |
May 26, 2009 | 3.223 | 3.452 | 3.223 | 3.432 | 353,046 | +0.19(+5.74%) |
May 22, 2009 | 3.249 | 3.302 | 3.230 | 3.245 | 298,123 | +0.02(+0.53%) |
May 21, 2009 | 3.216 | 3.310 | 3.192 | 3.228 | 343,712 | -0.02(-0.58%) |
May 20, 2009 | 3.307 | 3.430 | 3.208 | 3.247 | 706,532 | -0.03(-0.94%) |
May 19, 2009 | 3.462 | 3.462 | 3.221 | 3.278 | 801,278 | -0.25(-7.08%) |
May 18, 2009 | 3.456 | 3.543 | 3.356 | 3.527 | 756,063 | +0.12(+3.62%) |
May 15, 2009 | 3.456 | 3.530 | 3.305 | 3.404 | 336,507 | -0.04(-1.24%) |
May 14, 2009 | 3.409 | 3.541 | 3.351 | 3.447 | 653,579 | +0.04(+1.26%) |
May 13, 2009 | 3.584 | 3.601 | 3.396 | 3.404 | 460,110 | -0.24(-6.61%) |
May 12, 2009 | 3.724 | 3.789 | 3.567 | 3.645 | 178,315 | -0.04(-1.02%) |
May 11, 2009 | 3.803 | 3.803 | 3.642 | 3.683 | 191,223 | -0.14(-3.58%) |
May 08, 2009 | 3.796 | 3.895 | 3.703 | 3.820 | 430,598 | +0.07(+1.96%) |
May 07, 2009 | 3.847 | 3.847 | 3.669 | 3.746 | 410,426 | -0.05(-1.22%) |
May 06, 2009 | 3.733 | 3.821 | 3.659 | 3.792 | 420,351 | +0.10(+2.69%) |
May 05, 2009 | 3.739 | 3.746 | 3.628 | 3.693 | 498,938 | -0.08(-2.09%) |
May 04, 2009 | 3.664 | 3.789 | 3.589 | 3.772 | 332,769 | +0.17(+4.80%) |