Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.940 | 3.990 | 3.800 | 3.800 | 243,264 | -0.17(-4.28%) |
Jul 30, 2009 | 4.000 | 4.050 | 3.930 | 3.970 | 178,203 | +0.05(+1.28%) |
Jul 29, 2009 | 3.970 | 4.020 | 3.870 | 3.920 | 93,914 | -0.10(-2.49%) |
Jul 28, 2009 | 3.940 | 4.050 | 3.780 | 4.020 | 297,263 | +0.02(+0.50%) |
Jul 27, 2009 | 3.930 | 4.140 | 3.860 | 4.000 | 271,985 | -0.14(-3.38%) |
Jul 24, 2009 | 4.100 | 4.170 | 3.700 | 4.140 | 349,581 | +0.08(+1.97%) |
Jul 23, 2009 | 3.820 | 4.490 | 3.750 | 4.060 | 928,215 | +0.28(+7.41%) |
Jul 22, 2009 | 3.180 | 3.780 | 3.110 | 3.780 | 360,212 | +0.58(+18.12%) |
Jul 21, 2009 | 3.220 | 3.240 | 3.110 | 3.200 | 132,182 | -0.01(-0.31%) |
Jul 20, 2009 | 3.210 | 3.230 | 3.180 | 3.210 | 87,133 | +0.01(+0.31%) |
Jul 17, 2009 | 3.210 | 3.210 | 3.100 | 3.200 | 103,077 | +0.00(+0.00%) |
Jul 16, 2009 | 3.190 | 3.220 | 3.110 | 3.200 | 104,511 | +0.00(+0.00%) |
Jul 15, 2009 | 3.070 | 3.200 | 2.950 | 3.200 | 215,971 | +0.20(+6.67%) |
Jul 14, 2009 | 3.090 | 3.110 | 2.950 | 3.000 | 86,189 | -0.10(-3.23%) |
Jul 13, 2009 | 2.980 | 3.100 | 2.970 | 3.100 | 91,250 | +0.12(+4.03%) |
Jul 10, 2009 | 2.850 | 3.030 | 2.790 | 2.980 | 263,909 | +0.12(+4.20%) |
Jul 09, 2009 | 2.800 | 3.000 | 2.780 | 2.860 | 252,613 | -0.02(-0.69%) |
Jul 08, 2009 | 3.030 | 3.030 | 2.800 | 2.880 | 266,202 | -0.12(-4.00%) |
Jul 07, 2009 | 3.070 | 3.150 | 3.000 | 3.000 | 79,279 | -0.06(-1.96%) |
Jul 06, 2009 | 3.100 | 3.120 | 3.000 | 3.060 | 86,619 | -0.03(-0.97%) |
Jul 02, 2009 | 3.170 | 3.470 | 3.080 | 3.090 | 240,185 | -0.16(-4.92%) |
Jul 01, 2009 | 3.180 | 3.300 | 3.180 | 3.250 | 182,855 | +0.11(+3.50%) |
Jun 30, 2009 | 3.290 | 3.300 | 3.120 | 3.140 | 169,840 | -0.14(-4.27%) |
Jun 29, 2009 | 3.320 | 3.320 | 3.160 | 3.280 | 150,940 | -0.11(-3.24%) |
Jun 26, 2009 | 3.150 | 3.390 | 3.090 | 3.390 | 715,258 | +0.21(+6.60%) |
Jun 25, 2009 | 3.110 | 3.190 | 3.050 | 3.180 | 145,721 | +0.09(+2.91%) |
Jun 24, 2009 | 3.000 | 3.130 | 2.986 | 3.090 | 136,601 | +0.14(+4.75%) |
Jun 23, 2009 | 3.040 | 3.100 | 2.950 | 2.950 | 89,492 | -0.05(-1.67%) |
Jun 22, 2009 | 3.180 | 3.200 | 3.000 | 3.000 | 188,138 | -0.20(-6.25%) |
Jun 19, 2009 | 3.290 | 3.290 | 3.145 | 3.200 | 252,978 | -0.02(-0.62%) |
Jun 18, 2009 | 3.260 | 3.260 | 3.160 | 3.220 | 99,143 | -0.04(-1.23%) |
Jun 17, 2009 | 3.140 | 3.280 | 3.065 | 3.260 | 113,575 | +0.17(+5.50%) |
Jun 16, 2009 | 3.200 | 3.200 | 3.044 | 3.090 | 101,349 | -0.05(-1.59%) |
Jun 15, 2009 | 3.140 | 3.150 | 3.020 | 3.140 | 95,106 | -0.01(-0.32%) |
Jun 12, 2009 | 3.160 | 3.160 | 3.080 | 3.150 | 86,740 | +0.02(+0.64%) |
Jun 11, 2009 | 3.200 | 3.290 | 3.110 | 3.130 | 170,441 | -0.06(-1.88%) |
Jun 10, 2009 | 3.350 | 3.430 | 3.040 | 3.190 | 192,943 | -0.13(-3.92%) |
Jun 09, 2009 | 3.210 | 3.370 | 3.180 | 3.320 | 138,145 | +0.14(+4.40%) |
Jun 08, 2009 | 3.080 | 3.240 | 3.080 | 3.180 | 85,951 | +0.06(+1.92%) |
Jun 05, 2009 | 3.200 | 3.260 | 3.080 | 3.120 | 112,657 | -0.03(-0.95%) |
Jun 04, 2009 | 3.230 | 3.260 | 3.090 | 3.150 | 196,321 | -0.04(-1.25%) |
Jun 03, 2009 | 3.090 | 3.300 | 3.070 | 3.190 | 103,967 | +0.09(+2.90%) |
Jun 02, 2009 | 3.090 | 3.120 | 3.070 | 3.100 | 146,016 | +0.00(+0.00%) |
Jun 01, 2009 | 3.210 | 3.230 | 3.090 | 3.100 | 190,290 | -0.01(-0.32%) |
May 29, 2009 | 3.120 | 3.120 | 3.026 | 3.110 | 254,394 | +0.01(+0.32%) |
May 28, 2009 | 3.180 | 3.310 | 3.040 | 3.100 | 164,251 | -0.04(-1.27%) |
May 27, 2009 | 3.160 | 3.260 | 3.100 | 3.140 | 175,075 | -0.05(-1.57%) |
May 26, 2009 | 2.950 | 3.240 | 2.950 | 3.190 | 208,115 | +0.21(+7.05%) |
May 22, 2009 | 3.100 | 3.180 | 2.970 | 2.980 | 124,038 | -0.10(-3.25%) |
May 21, 2009 | 3.150 | 3.150 | 3.000 | 3.080 | 98,706 | -0.08(-2.53%) |
May 20, 2009 | 3.360 | 3.410 | 3.150 | 3.160 | 193,084 | -0.16(-4.82%) |
May 19, 2009 | 3.400 | 3.400 | 3.250 | 3.320 | 91,521 | -0.03(-0.90%) |
May 18, 2009 | 3.200 | 3.360 | 3.100 | 3.350 | 99,303 | +0.22(+7.03%) |
May 15, 2009 | 3.140 | 3.150 | 3.050 | 3.130 | 158,403 | +0.03(+0.97%) |
May 14, 2009 | 3.140 | 3.210 | 3.000 | 3.100 | 257,175 | -0.03(-0.96%) |
May 13, 2009 | 3.310 | 3.390 | 3.120 | 3.130 | 173,732 | -0.25(-7.40%) |
May 12, 2009 | 3.450 | 3.480 | 3.270 | 3.380 | 116,588 | -0.06(-1.74%) |
May 11, 2009 | 3.290 | 3.450 | 3.010 | 3.440 | 158,107 | +0.07(+2.08%) |
May 08, 2009 | 3.120 | 3.460 | 3.120 | 3.370 | 129,991 | +0.32(+10.49%) |
May 07, 2009 | 3.400 | 3.520 | 3.050 | 3.050 | 184,177 | -0.26(-7.85%) |
May 06, 2009 | 3.280 | 3.430 | 3.150 | 3.310 | 243,414 | +0.09(+2.80%) |
May 05, 2009 | 3.300 | 3.300 | 3.050 | 3.220 | 198,123 | -0.27(-7.74%) |
May 04, 2009 | 2.900 | 3.640 | 2.880 | 3.490 | 1,019,377 | +0.63(+22.03%) |