Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.430 | 3.516 | 3.357 | 3.437 | 15,422,849 | +0.00(+0.00%) |
Jul 30, 2009 | 3.450 | 3.588 | 3.344 | 3.437 | 19,973,002 | +0.03(+0.77%) |
Jul 29, 2009 | 3.423 | 3.463 | 3.318 | 3.410 | 24,463,368 | -0.16(-4.44%) |
Jul 28, 2009 | 3.615 | 3.687 | 3.489 | 3.568 | 30,522,876 | -0.46(-11.46%) |
Jul 27, 2009 | 4.103 | 4.155 | 3.964 | 4.030 | 16,906,500 | -0.13(-3.02%) |
Jul 24, 2009 | 4.116 | 4.169 | 3.958 | 4.155 | 315 | +0.02(+0.48%) |
Jul 23, 2009 | 3.819 | 4.182 | 3.740 | 4.136 | 20,730,248 | +0.32(+8.29%) |
Jul 22, 2009 | 3.694 | 3.878 | 3.694 | 3.819 | 6,468,471 | +0.04(+1.05%) |
Jul 21, 2009 | 3.634 | 3.780 | 3.608 | 3.780 | 13,042,809 | +0.18(+4.94%) |
Jul 20, 2009 | 3.562 | 3.641 | 3.470 | 3.601 | 11,391,573 | +0.01(+0.37%) |
Jul 17, 2009 | 3.601 | 3.615 | 3.463 | 3.588 | 5,803,801 | +0.01(+0.18%) |
Jul 16, 2009 | 3.443 | 3.628 | 3.437 | 3.582 | 7,446,803 | +0.14(+4.02%) |
Jul 15, 2009 | 3.410 | 3.578 | 3.146 | 3.443 | 15,031,161 | +0.09(+2.55%) |
Jul 14, 2009 | 3.153 | 3.390 | 3.153 | 3.357 | 9,423,453 | +0.18(+5.82%) |
Jul 13, 2009 | 3.153 | 3.206 | 3.146 | 3.173 | 5,690,790 | +0.01(+0.21%) |
Jul 10, 2009 | 3.133 | 3.225 | 3.047 | 3.166 | 6,606,846 | +0.01(+0.21%) |
Jul 09, 2009 | 3.140 | 3.265 | 3.014 | 3.159 | 10,142,746 | +0.05(+1.70%) |
Jul 08, 2009 | 3.212 | 3.219 | 3.094 | 3.107 | 12,845,228 | -0.09(-2.89%) |
Jul 07, 2009 | 3.166 | 3.232 | 3.107 | 3.199 | 16,374,257 | +0.00(+0.00%) |
Jul 06, 2009 | 3.179 | 3.311 | 3.146 | 3.199 | 9,695,686 | -0.01(-0.21%) |
Jul 02, 2009 | 3.265 | 3.338 | 3.199 | 3.206 | 6,190,342 | -0.15(-4.33%) |
Jul 01, 2009 | 3.357 | 3.371 | 3.305 | 3.351 | 12,820,620 | +0.02(+0.59%) |
Jun 30, 2009 | 3.324 | 3.344 | 3.173 | 3.331 | 14,978,021 | +0.02(+0.60%) |
Jun 29, 2009 | 3.351 | 3.437 | 3.258 | 3.311 | 11,386,148 | -0.05(-1.57%) |
Jun 26, 2009 | 3.456 | 3.463 | 3.324 | 3.364 | 17,927,658 | -0.09(-2.67%) |
Jun 25, 2009 | 3.331 | 3.483 | 3.324 | 3.456 | 11,846,410 | +0.15(+4.38%) |
Jun 24, 2009 | 3.357 | 3.404 | 3.298 | 3.311 | 6,379,116 | -0.03(-0.79%) |
Jun 23, 2009 | 3.384 | 3.397 | 3.252 | 3.338 | 11,792,067 | -0.03(-0.78%) |
Jun 22, 2009 | 3.588 | 3.628 | 3.311 | 3.364 | 14,889,981 | -0.30(-8.27%) |
Jun 19, 2009 | 3.582 | 3.753 | 3.555 | 3.667 | 13,165,921 | +0.13(+3.73%) |
Jun 18, 2009 | 3.542 | 3.608 | 3.443 | 3.535 | 5,508,151 | -0.04(-1.11%) |
Jun 17, 2009 | 3.628 | 4.010 | 3.509 | 3.575 | 12,367,183 | -0.05(-1.45%) |
Jun 16, 2009 | 3.740 | 3.760 | 3.601 | 3.628 | 12,555,594 | -0.19(-5.09%) |
Jun 15, 2009 | 3.885 | 3.885 | 3.654 | 3.822 | 8,782,026 | -0.14(-3.42%) |
Jun 12, 2009 | 3.905 | 3.958 | 3.845 | 3.958 | 4,497,039 | +0.02(+0.50%) |
Jun 11, 2009 | 3.832 | 3.971 | 3.753 | 3.938 | 9,194,559 | +0.11(+2.93%) |
Jun 10, 2009 | 3.892 | 3.905 | 3.780 | 3.826 | 6,758,617 | -0.03(-0.85%) |
Jun 09, 2009 | 3.799 | 3.911 | 3.747 | 3.859 | 10,256,279 | +0.07(+1.92%) |
Jun 08, 2009 | 3.615 | 3.819 | 3.615 | 3.786 | 8,187,535 | +0.03(+0.70%) |
Jun 05, 2009 | 3.608 | 3.911 | 3.588 | 3.760 | 16,238,535 | +0.20(+5.56%) |
Jun 04, 2009 | 3.516 | 3.568 | 3.443 | 3.562 | 7,273,292 | +0.05(+1.31%) |
Jun 03, 2009 | 3.542 | 3.542 | 3.463 | 3.516 | 7,178,252 | -0.07(-2.02%) |
Jun 02, 2009 | 3.641 | 3.661 | 3.542 | 3.588 | 7,094,262 | -0.05(-1.45%) |
Jun 01, 2009 | 3.509 | 3.681 | 3.463 | 3.641 | 8,528,632 | +0.18(+5.34%) |
May 29, 2009 | 3.357 | 3.456 | 3.318 | 3.456 | 6,840,022 | +0.12(+3.56%) |
May 28, 2009 | 3.390 | 3.410 | 3.258 | 3.338 | 15,482,616 | -0.01(-0.39%) |
May 27, 2009 | 3.344 | 3.509 | 3.311 | 3.351 | 11,253,965 | +0.01(+0.40%) |
May 26, 2009 | 3.285 | 3.377 | 3.265 | 3.338 | 11,179,458 | +0.01(+0.40%) |
May 22, 2009 | 3.417 | 3.450 | 3.278 | 3.324 | 7,558,426 | -0.08(-2.33%) |
May 21, 2009 | 3.291 | 3.443 | 3.199 | 3.404 | 14,655,538 | +0.06(+1.78%) |
May 20, 2009 | 3.549 | 3.588 | 3.206 | 3.344 | 10,988,495 | -0.17(-4.88%) |
May 19, 2009 | 3.509 | 3.667 | 3.463 | 3.516 | 9,485,405 | +0.05(+1.33%) |
May 18, 2009 | 3.404 | 3.470 | 3.344 | 3.470 | 6,850,131 | +0.11(+3.34%) |
May 15, 2009 | 3.397 | 3.456 | 3.311 | 3.357 | 8,175,135 | -0.06(-1.74%) |
May 14, 2009 | 3.324 | 3.483 | 3.311 | 3.417 | 9,210,724 | +0.06(+1.77%) |
May 13, 2009 | 3.549 | 3.549 | 3.338 | 3.357 | 8,897,842 | -0.22(-6.09%) |
May 12, 2009 | 3.727 | 3.766 | 3.456 | 3.575 | 10,513,778 | -0.11(-2.87%) |
May 11, 2009 | 3.707 | 3.793 | 3.641 | 3.681 | 7,656,860 | -0.16(-4.29%) |
May 08, 2009 | 3.892 | 3.944 | 3.684 | 3.845 | 9,991,813 | +0.05(+1.30%) |
May 07, 2009 | 4.083 | 4.146 | 3.760 | 3.796 | 10,707,242 | -0.23(-5.81%) |
May 06, 2009 | 4.010 | 4.050 | 3.859 | 4.030 | 7,269,961 | +0.14(+3.56%) |
May 05, 2009 | 4.037 | 4.122 | 3.859 | 3.892 | 15,489,214 | -0.15(-3.59%) |
May 04, 2009 | 3.974 | 4.043 | 3.958 | 4.037 | 15,127,693 | -0.13(-3.16%) |