Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.460 | 3.490 | 3.420 | 3.470 | 27,398 | -0.01(-0.29%) |
Jul 30, 2009 | 3.430 | 3.490 | 3.405 | 3.480 | 45,672 | +0.08(+2.35%) |
Jul 29, 2009 | 3.480 | 3.490 | 3.400 | 3.400 | 41,634 | -0.09(-2.58%) |
Jul 28, 2009 | 3.470 | 3.500 | 3.320 | 3.490 | 66,961 | +0.01(+0.29%) |
Jul 27, 2009 | 3.470 | 3.550 | 3.340 | 3.480 | 50,708 | +0.03(+0.87%) |
Jul 24, 2009 | 3.410 | 3.500 | 3.410 | 3.450 | 41,503 | -0.05(-1.43%) |
Jul 23, 2009 | 3.500 | 3.520 | 3.480 | 3.500 | 55,070 | -0.01(-0.28%) |
Jul 22, 2009 | 3.470 | 3.530 | 3.080 | 3.510 | 65,553 | +0.01(+0.29%) |
Jul 21, 2009 | 3.500 | 3.500 | 3.440 | 3.500 | 50,370 | +0.00(+0.00%) |
Jul 20, 2009 | 3.530 | 3.530 | 3.450 | 3.500 | 31,406 | +0.09(+2.64%) |
Jul 17, 2009 | 3.750 | 3.750 | 3.400 | 3.410 | 56,985 | -0.32(-8.58%) |
Jul 16, 2009 | 3.710 | 3.750 | 3.570 | 3.730 | 33,313 | -0.02(-0.53%) |
Jul 15, 2009 | 3.640 | 3.750 | 3.580 | 3.750 | 39,500 | +0.14(+3.88%) |
Jul 14, 2009 | 3.540 | 3.620 | 3.470 | 3.610 | 55,216 | +0.06(+1.69%) |
Jul 13, 2009 | 3.440 | 3.550 | 3.350 | 3.550 | 21,490 | +0.11(+3.20%) |
Jul 10, 2009 | 3.340 | 3.450 | 3.340 | 3.440 | 17,878 | +0.07(+2.08%) |
Jul 09, 2009 | 3.430 | 3.560 | 3.370 | 3.370 | 15,096 | -0.05(-1.46%) |
Jul 08, 2009 | 3.450 | 3.470 | 3.330 | 3.420 | 38,750 | -0.01(-0.29%) |
Jul 07, 2009 | 3.450 | 3.500 | 3.400 | 3.430 | 28,488 | -0.03(-0.87%) |
Jul 06, 2009 | 3.480 | 3.640 | 3.362 | 3.460 | 38,518 | -0.02(-0.57%) |
Jul 02, 2009 | 3.720 | 3.720 | 3.450 | 3.480 | 43,073 | -0.27(-7.20%) |
Jul 01, 2009 | 3.780 | 3.920 | 3.450 | 3.750 | 69,280 | +0.00(+0.00%) |
Jun 30, 2009 | 3.540 | 3.820 | 3.520 | 3.750 | 77,248 | +0.23(+6.53%) |
Jun 29, 2009 | 3.760 | 3.760 | 3.500 | 3.520 | 88,287 | -0.26(-6.88%) |
Jun 26, 2009 | 3.370 | 3.790 | 3.320 | 3.780 | 1,420,572 | +0.38(+11.18%) |
Jun 25, 2009 | 3.430 | 3.490 | 3.340 | 3.400 | 51,684 | +0.05(+1.49%) |
Jun 24, 2009 | 3.440 | 3.440 | 3.280 | 3.350 | 33,100 | -0.06(-1.76%) |
Jun 23, 2009 | 3.390 | 3.490 | 3.360 | 3.410 | 25,704 | +0.05(+1.49%) |
Jun 22, 2009 | 3.590 | 3.610 | 3.350 | 3.360 | 40,851 | -0.26(-7.18%) |
Jun 19, 2009 | 3.650 | 3.720 | 3.620 | 3.620 | 61,992 | +0.00(+0.00%) |
Jun 18, 2009 | 3.520 | 3.680 | 3.520 | 3.620 | 50,844 | +0.14(+4.02%) |
Jun 17, 2009 | 3.510 | 3.550 | 3.390 | 3.480 | 29,668 | -0.02(-0.57%) |
Jun 16, 2009 | 3.720 | 3.720 | 3.500 | 3.500 | 49,024 | -0.16(-4.37%) |
Jun 15, 2009 | 3.660 | 3.730 | 3.650 | 3.660 | 42,215 | +0.04(+1.10%) |
Jun 12, 2009 | 3.410 | 3.680 | 3.410 | 3.620 | 49,031 | +0.14(+4.02%) |
Jun 11, 2009 | 3.490 | 3.540 | 3.460 | 3.480 | 43,286 | +0.00(+0.00%) |
Jun 10, 2009 | 3.530 | 3.530 | 3.400 | 3.480 | 32,080 | +0.00(+0.00%) |
Jun 09, 2009 | 3.450 | 3.510 | 3.420 | 3.480 | 40,454 | +0.03(+0.87%) |
Jun 08, 2009 | 3.481 | 3.510 | 3.443 | 3.450 | 46,839 | -0.04(-1.15%) |
Jun 05, 2009 | 3.450 | 3.500 | 3.420 | 3.490 | 43,407 | +0.00(+0.00%) |
Jun 04, 2009 | 3.500 | 3.520 | 3.420 | 3.490 | 82,045 | +0.00(+0.00%) |
Jun 03, 2009 | 3.360 | 3.500 | 3.290 | 3.490 | 71,655 | +0.12(+3.56%) |
Jun 02, 2009 | 3.500 | 3.570 | 3.250 | 3.370 | 165,830 | -0.12(-3.44%) |
Jun 01, 2009 | 3.470 | 3.500 | 3.450 | 3.490 | 81,295 | -0.01(-0.29%) |
May 29, 2009 | 3.400 | 3.500 | 3.400 | 3.500 | 69,720 | +0.06(+1.74%) |
May 28, 2009 | 3.600 | 3.600 | 3.430 | 3.440 | 63,309 | -0.08(-2.27%) |
May 27, 2009 | 3.650 | 3.680 | 3.500 | 3.520 | 81,584 | -0.09(-2.49%) |
May 26, 2009 | 3.670 | 3.730 | 3.520 | 3.610 | 74,593 | -0.02(-0.55%) |
May 22, 2009 | 3.600 | 3.690 | 3.600 | 3.630 | 48,208 | +0.05(+1.40%) |
May 21, 2009 | 3.550 | 3.790 | 3.550 | 3.580 | 34,693 | -0.03(-0.83%) |
May 20, 2009 | 3.820 | 3.850 | 3.560 | 3.610 | 69,161 | -0.17(-4.50%) |
May 19, 2009 | 4.020 | 4.060 | 3.780 | 3.780 | 74,378 | -0.32(-7.80%) |
May 18, 2009 | 4.040 | 4.100 | 4.000 | 4.100 | 18,445 | +0.09(+2.24%) |
May 15, 2009 | 4.020 | 4.120 | 3.920 | 4.010 | 57,422 | -0.13(-3.14%) |
May 14, 2009 | 4.120 | 4.220 | 4.050 | 4.140 | 21,084 | +0.05(+1.22%) |
May 13, 2009 | 4.280 | 4.310 | 4.090 | 4.090 | 40,608 | -0.22(-5.10%) |
May 12, 2009 | 4.340 | 4.450 | 4.280 | 4.310 | 18,445 | +0.00(+0.00%) |
May 11, 2009 | 4.310 | 4.370 | 4.250 | 4.310 | 17,990 | -0.04(-0.92%) |
May 08, 2009 | 4.390 | 4.527 | 4.290 | 4.350 | 27,239 | -0.07(-1.58%) |
May 07, 2009 | 4.310 | 4.440 | 4.300 | 4.420 | 74,051 | +0.10(+2.31%) |
May 06, 2009 | 4.350 | 4.350 | 4.200 | 4.320 | 176,548 | -0.02(-0.46%) |
May 05, 2009 | 4.320 | 4.370 | 4.130 | 4.340 | 36,993 | +0.15(+3.58%) |
May 04, 2009 | 4.100 | 4.340 | 4.070 | 4.190 | 43,805 | +0.13(+3.20%) |