Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.428 | 3.514 | 3.355 | 3.435 | 15,431,618 | +0.00(+0.00%) |
Jul 30, 2009 | 3.448 | 3.586 | 3.342 | 3.435 | 19,984,358 | +0.03(+0.77%) |
Jul 29, 2009 | 3.421 | 3.461 | 3.316 | 3.408 | 24,477,276 | -0.16(-4.44%) |
Jul 28, 2009 | 3.613 | 3.685 | 3.487 | 3.566 | 30,540,230 | -0.46(-11.46%) |
Jul 27, 2009 | 4.100 | 4.153 | 3.962 | 4.028 | 16,916,112 | -0.13(-3.02%) |
Jul 24, 2009 | 4.114 | 4.166 | 3.955 | 4.153 | 315 | +0.02(+0.48%) |
Jul 23, 2009 | 3.817 | 4.179 | 3.738 | 4.133 | 20,742,034 | +0.32(+8.29%) |
Jul 22, 2009 | 3.692 | 3.876 | 3.692 | 3.817 | 6,472,149 | +0.04(+1.05%) |
Jul 21, 2009 | 3.632 | 3.777 | 3.606 | 3.777 | 13,050,224 | +0.18(+4.95%) |
Jul 20, 2009 | 3.560 | 3.639 | 3.468 | 3.599 | 11,398,049 | +0.01(+0.37%) |
Jul 17, 2009 | 3.599 | 3.613 | 3.461 | 3.586 | 5,807,100 | +0.01(+0.18%) |
Jul 16, 2009 | 3.441 | 3.626 | 3.435 | 3.580 | 7,451,037 | +0.14(+4.02%) |
Jul 15, 2009 | 3.408 | 3.576 | 3.145 | 3.441 | 15,039,706 | +0.09(+2.55%) |
Jul 14, 2009 | 3.151 | 3.388 | 3.151 | 3.355 | 9,428,810 | +0.18(+5.82%) |
Jul 13, 2009 | 3.151 | 3.204 | 3.145 | 3.171 | 5,694,025 | +0.01(+0.21%) |
Jul 10, 2009 | 3.131 | 3.224 | 3.046 | 3.164 | 6,610,602 | +0.01(+0.21%) |
Jul 09, 2009 | 3.138 | 3.263 | 3.013 | 3.158 | 10,148,512 | +0.05(+1.70%) |
Jul 08, 2009 | 3.210 | 3.217 | 3.092 | 3.105 | 12,852,531 | -0.09(-2.89%) |
Jul 07, 2009 | 3.164 | 3.230 | 3.105 | 3.197 | 16,383,566 | +0.00(+0.00%) |
Jul 06, 2009 | 3.177 | 3.309 | 3.145 | 3.197 | 9,701,198 | -0.01(-0.21%) |
Jul 02, 2009 | 3.263 | 3.336 | 3.197 | 3.204 | 6,193,862 | -0.15(-4.33%) |
Jul 01, 2009 | 3.355 | 3.369 | 3.303 | 3.349 | 12,827,909 | +0.02(+0.59%) |
Jun 30, 2009 | 3.322 | 3.342 | 3.171 | 3.329 | 14,986,536 | +0.02(+0.60%) |
Jun 29, 2009 | 3.349 | 3.435 | 3.257 | 3.309 | 11,392,622 | -0.05(-1.57%) |
Jun 26, 2009 | 3.454 | 3.461 | 3.322 | 3.362 | 17,937,850 | -0.09(-2.67%) |
Jun 25, 2009 | 3.329 | 3.481 | 3.322 | 3.454 | 11,853,145 | +0.15(+4.38%) |
Jun 24, 2009 | 3.355 | 3.402 | 3.296 | 3.309 | 6,382,742 | -0.03(-0.79%) |
Jun 23, 2009 | 3.382 | 3.395 | 3.250 | 3.336 | 11,798,771 | -0.03(-0.78%) |
Jun 22, 2009 | 3.586 | 3.626 | 3.309 | 3.362 | 14,898,447 | -0.30(-8.27%) |
Jun 19, 2009 | 3.580 | 3.751 | 3.553 | 3.665 | 13,173,406 | +0.13(+3.73%) |
Jun 18, 2009 | 3.540 | 3.606 | 3.441 | 3.533 | 5,511,282 | -0.04(-1.11%) |
Jun 17, 2009 | 3.626 | 4.008 | 3.507 | 3.573 | 12,374,214 | -0.05(-1.45%) |
Jun 16, 2009 | 3.738 | 3.758 | 3.599 | 3.626 | 12,562,732 | -0.19(-5.09%) |
Jun 15, 2009 | 3.883 | 3.883 | 3.652 | 3.820 | 8,787,019 | -0.14(-3.42%) |
Jun 12, 2009 | 3.903 | 3.955 | 3.843 | 3.955 | 4,499,595 | +0.02(+0.50%) |
Jun 11, 2009 | 3.830 | 3.969 | 3.751 | 3.936 | 9,199,787 | +0.11(+2.93%) |
Jun 10, 2009 | 3.889 | 3.903 | 3.777 | 3.824 | 6,762,459 | -0.03(-0.85%) |
Jun 09, 2009 | 3.797 | 3.909 | 3.744 | 3.856 | 10,262,110 | +0.07(+1.92%) |
Jun 08, 2009 | 3.613 | 3.817 | 3.613 | 3.784 | 8,192,189 | +0.03(+0.70%) |
Jun 05, 2009 | 3.606 | 3.909 | 3.586 | 3.758 | 16,247,768 | +0.20(+5.56%) |
Jun 04, 2009 | 3.514 | 3.566 | 3.441 | 3.560 | 7,277,427 | +0.05(+1.31%) |
Jun 03, 2009 | 3.540 | 3.540 | 3.461 | 3.514 | 7,182,333 | -0.07(-2.02%) |
Jun 02, 2009 | 3.639 | 3.659 | 3.540 | 3.586 | 7,098,295 | -0.05(-1.45%) |
Jun 01, 2009 | 3.507 | 3.678 | 3.461 | 3.639 | 8,533,481 | +0.18(+5.34%) |
May 29, 2009 | 3.355 | 3.454 | 3.316 | 3.454 | 6,843,911 | +0.12(+3.56%) |
May 28, 2009 | 3.388 | 3.408 | 3.257 | 3.336 | 15,491,418 | -0.01(-0.39%) |
May 27, 2009 | 3.342 | 3.507 | 3.309 | 3.349 | 11,260,363 | +0.01(+0.40%) |
May 26, 2009 | 3.283 | 3.375 | 3.263 | 3.336 | 11,185,814 | +0.01(+0.40%) |
May 22, 2009 | 3.415 | 3.448 | 3.276 | 3.322 | 7,562,724 | -0.08(-2.33%) |
May 21, 2009 | 3.290 | 3.441 | 3.197 | 3.402 | 14,663,870 | +0.06(+1.78%) |
May 20, 2009 | 3.547 | 3.586 | 3.204 | 3.342 | 10,994,743 | -0.17(-4.88%) |
May 19, 2009 | 3.507 | 3.665 | 3.461 | 3.514 | 9,490,798 | +0.05(+1.33%) |
May 18, 2009 | 3.402 | 3.468 | 3.342 | 3.468 | 6,854,026 | +0.11(+3.34%) |
May 15, 2009 | 3.395 | 3.454 | 3.309 | 3.355 | 8,179,782 | -0.06(-1.74%) |
May 14, 2009 | 3.322 | 3.481 | 3.309 | 3.415 | 9,215,960 | +0.06(+1.77%) |
May 13, 2009 | 3.547 | 3.547 | 3.336 | 3.355 | 8,902,901 | -0.22(-6.09%) |
May 12, 2009 | 3.725 | 3.764 | 3.454 | 3.573 | 10,519,755 | -0.11(-2.87%) |
May 11, 2009 | 3.705 | 3.791 | 3.639 | 3.678 | 7,661,213 | -0.16(-4.29%) |
May 08, 2009 | 3.889 | 3.942 | 3.682 | 3.843 | 9,997,494 | +0.05(+1.30%) |
May 07, 2009 | 4.081 | 4.143 | 3.758 | 3.794 | 10,713,329 | -0.23(-5.81%) |
May 06, 2009 | 4.008 | 4.048 | 3.856 | 4.028 | 7,274,094 | +0.14(+3.56%) |
May 05, 2009 | 4.034 | 4.120 | 3.856 | 3.889 | 15,498,020 | -0.15(-3.59%) |
May 04, 2009 | 3.972 | 4.041 | 3.955 | 4.034 | 15,136,294 | -0.13(-3.16%) |