Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.980 | 4.009 | 3.976 | 4.000 | 12,190 | +0.02(+0.41%) |
Jul 30, 2009 | 3.968 | 4.016 | 3.968 | 3.984 | 7,460 | +0.03(+0.66%) |
Jul 29, 2009 | 4.041 | 4.074 | 3.958 | 3.958 | 9,574 | -0.05(-1.26%) |
Jul 28, 2009 | 4.066 | 4.091 | 3.976 | 4.009 | 15,440 | -0.00(-0.00%) |
Jul 27, 2009 | 3.968 | 4.033 | 3.935 | 4.009 | 89,806 | +0.28(+7.47%) |
Jul 24, 2009 | 3.681 | 3.730 | 3.672 | 3.730 | 9,699 | +0.05(+1.34%) |
Jul 23, 2009 | 3.730 | 3.845 | 3.648 | 3.681 | 32,003 | -0.05(-1.32%) |
Jul 22, 2009 | 3.795 | 3.845 | 3.697 | 3.730 | 14,938 | -0.11(-2.78%) |
Jul 21, 2009 | 3.853 | 3.853 | 3.787 | 3.836 | 11,330 | +0.02(+0.65%) |
Jul 20, 2009 | 3.689 | 3.812 | 3.689 | 3.812 | 73,634 | +0.08(+2.20%) |
Jul 17, 2009 | 3.640 | 3.746 | 3.640 | 3.730 | 27,581 | +0.06(+1.56%) |
Jul 16, 2009 | 3.664 | 3.705 | 3.615 | 3.672 | 16,344 | -0.02(-0.44%) |
Jul 15, 2009 | 3.689 | 3.713 | 3.566 | 3.689 | 53,280 | +0.16(+4.65%) |
Jul 14, 2009 | 3.500 | 3.566 | 3.492 | 3.525 | 20,241 | +0.00(+0.00%) |
Jul 13, 2009 | 3.443 | 3.541 | 3.377 | 3.525 | 25,538 | +0.04(+1.18%) |
Jul 10, 2009 | 3.459 | 3.492 | 3.386 | 3.484 | 64,872 | +0.02(+0.71%) |
Jul 09, 2009 | 3.451 | 3.492 | 3.410 | 3.459 | 103,575 | -0.13(-3.65%) |
Jul 08, 2009 | 3.713 | 3.713 | 3.410 | 3.590 | 58,012 | -0.13(-3.52%) |
Jul 07, 2009 | 3.886 | 3.888 | 3.722 | 3.722 | 42,649 | -0.18(-4.62%) |
Jul 06, 2009 | 3.992 | 3.992 | 3.795 | 3.902 | 64,800 | -0.07(-1.86%) |
Jul 02, 2009 | 4.000 | 4.091 | 3.902 | 3.976 | 68,605 | +0.01(+0.21%) |
Jul 01, 2009 | 3.869 | 4.074 | 3.853 | 3.968 | 206,886 | +0.33(+9.01%) |
Jun 30, 2009 | 3.715 | 3.754 | 3.582 | 3.640 | 46,319 | -0.07(-1.99%) |
Jun 29, 2009 | 3.509 | 3.754 | 3.468 | 3.713 | 145,270 | +0.34(+10.22%) |
Jun 26, 2009 | 3.369 | 3.369 | 3.336 | 3.369 | 35,012 | -0.02(-0.48%) |
Jun 25, 2009 | 3.476 | 3.492 | 3.369 | 3.386 | 28,151 | -0.02(-0.72%) |
Jun 24, 2009 | 3.320 | 3.410 | 3.279 | 3.410 | 42,693 | +0.11(+3.23%) |
Jun 23, 2009 | 3.410 | 3.451 | 3.115 | 3.304 | 94,433 | -0.04(-1.23%) |
Jun 22, 2009 | 3.279 | 3.345 | 3.213 | 3.345 | 123,625 | +0.15(+4.62%) |
Jun 19, 2009 | 3.197 | 3.211 | 3.172 | 3.197 | 10,624 | +0.02(+0.78%) |
Jun 18, 2009 | 3.213 | 3.238 | 3.123 | 3.172 | 18,998 | +0.01(+0.26%) |
Jun 17, 2009 | 3.123 | 3.205 | 3.115 | 3.164 | 22,719 | +0.02(+0.52%) |
Jun 16, 2009 | 3.222 | 3.222 | 3.115 | 3.148 | 25,689 | +0.07(+2.40%) |
Jun 15, 2009 | 3.115 | 3.140 | 3.058 | 3.074 | 49,066 | -0.02(-0.53%) |
Jun 12, 2009 | 3.049 | 3.090 | 3.000 | 3.090 | 135,769 | +0.02(+0.80%) |
Jun 11, 2009 | 3.099 | 3.140 | 3.066 | 3.066 | 45,160 | -0.05(-1.58%) |
Jun 10, 2009 | 3.279 | 3.312 | 3.058 | 3.115 | 274,592 | -0.08(-2.56%) |
Jun 09, 2009 | 3.115 | 3.222 | 3.074 | 3.197 | 180,228 | +0.30(+10.48%) |
Jun 08, 2009 | 2.902 | 2.984 | 2.834 | 2.894 | 77,521 | -0.11(-3.55%) |
Jun 05, 2009 | 3.033 | 3.033 | 2.969 | 3.000 | 11,571 | +0.01(+0.27%) |
Jun 04, 2009 | 3.033 | 3.033 | 2.869 | 2.992 | 13,593 | -0.04(-1.35%) |
Jun 03, 2009 | 3.041 | 3.066 | 2.935 | 3.033 | 31,126 | -0.01(-0.27%) |
Jun 02, 2009 | 2.984 | 3.041 | 2.951 | 3.041 | 52,670 | +0.06(+1.92%) |
Jun 01, 2009 | 2.820 | 2.984 | 2.795 | 2.984 | 358,019 | +0.16(+5.51%) |
May 29, 2009 | 2.701 | 2.869 | 2.664 | 2.828 | 46,750 | +0.08(+2.98%) |
May 28, 2009 | 2.713 | 2.746 | 2.705 | 2.746 | 19,469 | -0.02(-0.59%) |
May 27, 2009 | 2.681 | 2.787 | 2.681 | 2.763 | 26,015 | +0.14(+5.31%) |
May 26, 2009 | 2.664 | 2.771 | 2.623 | 2.623 | 85,944 | -0.21(-7.51%) |
May 22, 2009 | 2.779 | 2.836 | 2.771 | 2.836 | 27,056 | +0.03(+1.17%) |
May 21, 2009 | 2.869 | 2.894 | 2.730 | 2.804 | 104,175 | +0.00(+0.00%) |
May 20, 2009 | 2.828 | 2.869 | 2.795 | 2.804 | 29,637 | +0.01(+0.29%) |
May 19, 2009 | 2.779 | 2.804 | 2.681 | 2.795 | 41,079 | +0.08(+3.02%) |
May 18, 2009 | 2.713 | 2.779 | 2.664 | 2.713 | 27,655 | -0.01(-0.30%) |
May 15, 2009 | 2.828 | 2.828 | 2.722 | 2.722 | 16,273 | -0.09(-3.21%) |
May 14, 2009 | 2.787 | 2.866 | 2.754 | 2.812 | 13,965 | +0.02(+0.85%) |
May 13, 2009 | 2.910 | 2.910 | 2.787 | 2.788 | 26,954 | -0.12(-4.19%) |
May 12, 2009 | 2.967 | 2.967 | 2.902 | 2.910 | 39,372 | -0.07(-2.47%) |
May 11, 2009 | 3.099 | 3.099 | 2.918 | 2.984 | 37,228 | -0.09(-2.93%) |
May 08, 2009 | 2.959 | 3.099 | 2.951 | 3.074 | 91,472 | +0.09(+3.02%) |
May 07, 2009 | 2.967 | 2.984 | 2.910 | 2.984 | 40,029 | +0.09(+3.12%) |
May 06, 2009 | 2.746 | 2.951 | 2.746 | 2.894 | 268,529 | -0.02(-0.56%) |
May 05, 2009 | 3.033 | 3.033 | 2.910 | 2.910 | 216,691 | -0.11(-3.53%) |
May 04, 2009 | 3.049 | 3.049 | 2.967 | 3.017 | 29,459 | -0.04(-1.21%) |