Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.391 | 3.476 | 3.320 | 3.398 | 15,597,657 | +0.00(+0.00%) |
Jul 30, 2009 | 3.411 | 3.548 | 3.307 | 3.398 | 20,199,382 | +0.03(+0.77%) |
Jul 29, 2009 | 3.385 | 3.424 | 3.281 | 3.372 | 24,740,644 | -0.16(-4.44%) |
Jul 28, 2009 | 3.574 | 3.646 | 3.450 | 3.528 | 30,868,832 | -0.46(-11.46%) |
Jul 27, 2009 | 4.057 | 4.109 | 3.920 | 3.985 | 17,098,124 | -0.12(-3.02%) |
Jul 24, 2009 | 4.070 | 4.122 | 3.913 | 4.109 | 318 | +0.02(+0.48%) |
Jul 23, 2009 | 3.776 | 4.135 | 3.698 | 4.089 | 20,965,212 | +0.31(+8.29%) |
Jul 22, 2009 | 3.652 | 3.835 | 3.652 | 3.776 | 6,541,787 | +0.04(+1.05%) |
Jul 21, 2009 | 3.594 | 3.737 | 3.568 | 3.737 | 13,190,640 | +0.18(+4.94%) |
Jul 20, 2009 | 3.522 | 3.600 | 3.431 | 3.561 | 11,520,689 | +0.01(+0.37%) |
Jul 17, 2009 | 3.561 | 3.574 | 3.424 | 3.548 | 5,869,583 | +0.01(+0.18%) |
Jul 16, 2009 | 3.405 | 3.587 | 3.398 | 3.541 | 7,531,207 | +0.14(+4.02%) |
Jul 15, 2009 | 3.372 | 3.538 | 3.111 | 3.405 | 15,201,529 | +0.08(+2.55%) |
Jul 14, 2009 | 3.118 | 3.352 | 3.118 | 3.320 | 9,530,261 | +0.18(+5.82%) |
Jul 13, 2009 | 3.118 | 3.170 | 3.111 | 3.137 | 5,755,291 | +0.01(+0.21%) |
Jul 10, 2009 | 3.098 | 3.189 | 3.013 | 3.131 | 6,681,730 | +0.01(+0.21%) |
Jul 09, 2009 | 3.105 | 3.228 | 2.981 | 3.124 | 10,257,707 | +0.05(+1.70%) |
Jul 08, 2009 | 3.176 | 3.183 | 3.059 | 3.072 | 12,990,821 | -0.09(-2.89%) |
Jul 07, 2009 | 3.131 | 3.196 | 3.072 | 3.163 | 16,559,848 | +0.00(+0.00%) |
Jul 06, 2009 | 3.144 | 3.274 | 3.111 | 3.163 | 9,805,580 | -0.01(-0.21%) |
Jul 02, 2009 | 3.228 | 3.300 | 3.163 | 3.170 | 6,260,506 | -0.14(-4.33%) |
Jul 01, 2009 | 3.320 | 3.333 | 3.268 | 3.313 | 12,965,933 | +0.02(+0.59%) |
Jun 30, 2009 | 3.287 | 3.307 | 3.137 | 3.294 | 15,147,787 | +0.02(+0.60%) |
Jun 29, 2009 | 3.313 | 3.398 | 3.222 | 3.274 | 11,515,203 | -0.05(-1.57%) |
Jun 26, 2009 | 3.418 | 3.424 | 3.287 | 3.326 | 18,130,856 | -0.09(-2.67%) |
Jun 25, 2009 | 3.294 | 3.444 | 3.287 | 3.418 | 11,980,681 | +0.14(+4.38%) |
Jun 24, 2009 | 3.320 | 3.365 | 3.261 | 3.274 | 6,451,419 | -0.03(-0.79%) |
Jun 23, 2009 | 3.346 | 3.359 | 3.215 | 3.300 | 11,925,722 | -0.03(-0.78%) |
Jun 22, 2009 | 3.548 | 3.587 | 3.274 | 3.326 | 15,058,749 | -0.30(-8.27%) |
Jun 19, 2009 | 3.541 | 3.711 | 3.515 | 3.626 | 13,315,148 | +0.13(+3.73%) |
Jun 18, 2009 | 3.502 | 3.568 | 3.405 | 3.496 | 5,570,582 | -0.04(-1.11%) |
Jun 17, 2009 | 3.587 | 3.965 | 3.470 | 3.535 | 12,507,357 | -0.05(-1.45%) |
Jun 16, 2009 | 3.698 | 3.718 | 3.561 | 3.587 | 12,697,903 | -0.19(-5.09%) |
Jun 15, 2009 | 3.842 | 3.842 | 3.613 | 3.780 | 8,881,565 | -0.13(-3.42%) |
Jun 12, 2009 | 3.861 | 3.913 | 3.802 | 3.913 | 4,548,009 | +0.02(+0.50%) |
Jun 11, 2009 | 3.789 | 3.926 | 3.711 | 3.894 | 9,298,774 | +0.11(+2.93%) |
Jun 10, 2009 | 3.848 | 3.861 | 3.737 | 3.783 | 6,835,221 | -0.03(-0.85%) |
Jun 09, 2009 | 3.757 | 3.868 | 3.705 | 3.815 | 10,372,528 | +0.07(+1.92%) |
Jun 08, 2009 | 3.574 | 3.776 | 3.574 | 3.744 | 8,280,335 | +0.03(+0.70%) |
Jun 05, 2009 | 3.568 | 3.868 | 3.548 | 3.718 | 16,422,588 | +0.20(+5.56%) |
Jun 04, 2009 | 3.476 | 3.528 | 3.405 | 3.522 | 7,355,730 | +0.05(+1.31%) |
Jun 03, 2009 | 3.502 | 3.502 | 3.424 | 3.476 | 7,259,613 | -0.07(-2.02%) |
Jun 02, 2009 | 3.600 | 3.620 | 3.502 | 3.548 | 7,174,671 | -0.05(-1.45%) |
Jun 01, 2009 | 3.470 | 3.639 | 3.424 | 3.600 | 8,625,299 | +0.18(+5.34%) |
May 29, 2009 | 3.320 | 3.418 | 3.281 | 3.418 | 6,917,549 | +0.12(+3.56%) |
May 28, 2009 | 3.352 | 3.372 | 3.222 | 3.300 | 15,658,101 | -0.01(-0.39%) |
May 27, 2009 | 3.307 | 3.470 | 3.274 | 3.313 | 11,381,521 | +0.01(+0.40%) |
May 26, 2009 | 3.248 | 3.339 | 3.228 | 3.300 | 11,306,170 | +0.01(+0.40%) |
May 22, 2009 | 3.378 | 3.411 | 3.241 | 3.287 | 7,644,096 | -0.08(-2.33%) |
May 21, 2009 | 3.255 | 3.405 | 3.163 | 3.365 | 14,821,649 | +0.06(+1.77%) |
May 20, 2009 | 3.509 | 3.548 | 3.170 | 3.307 | 11,113,043 | -0.17(-4.88%) |
May 19, 2009 | 3.470 | 3.626 | 3.424 | 3.476 | 9,592,916 | +0.05(+1.33%) |
May 18, 2009 | 3.365 | 3.431 | 3.307 | 3.431 | 6,927,773 | +0.11(+3.34%) |
May 15, 2009 | 3.359 | 3.418 | 3.274 | 3.320 | 8,267,794 | -0.06(-1.74%) |
May 14, 2009 | 3.287 | 3.444 | 3.274 | 3.378 | 9,315,121 | +0.06(+1.77%) |
May 13, 2009 | 3.509 | 3.509 | 3.300 | 3.320 | 8,998,693 | -0.22(-6.09%) |
May 12, 2009 | 3.685 | 3.724 | 3.418 | 3.535 | 10,632,944 | -0.10(-2.87%) |
May 11, 2009 | 3.665 | 3.750 | 3.600 | 3.639 | 7,743,646 | -0.16(-4.29%) |
May 08, 2009 | 3.848 | 3.900 | 3.643 | 3.802 | 10,105,064 | +0.05(+1.30%) |
May 07, 2009 | 4.037 | 4.099 | 3.718 | 3.753 | 10,828,601 | -0.23(-5.81%) |
May 06, 2009 | 3.965 | 4.005 | 3.815 | 3.985 | 7,352,361 | +0.14(+3.56%) |
May 05, 2009 | 3.992 | 4.076 | 3.815 | 3.848 | 15,664,774 | -0.14(-3.59%) |
May 04, 2009 | 3.930 | 3.998 | 3.913 | 3.992 | 15,299,156 | -0.13(-3.16%) |