Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.646 | 3.683 | 3.641 | 3.662 | 712,734 | +0.03(+0.73%) |
Jul 30, 2009 | 3.638 | 3.683 | 3.614 | 3.635 | 480,605 | +0.02(+0.66%) |
Jul 29, 2009 | 3.622 | 3.657 | 3.582 | 3.612 | 450,224 | -0.01(-0.37%) |
Jul 28, 2009 | 3.649 | 3.667 | 3.574 | 3.625 | 661,445 | -0.03(-0.80%) |
Jul 27, 2009 | 3.675 | 3.696 | 3.647 | 3.654 | 479,260 | +0.01(+0.15%) |
Jul 24, 2009 | 3.622 | 3.654 | 3.617 | 3.649 | 1,959 | +0.01(+0.29%) |
Jul 23, 2009 | 3.641 | 3.678 | 3.625 | 3.638 | 806,973 | +0.01(+0.37%) |
Jul 22, 2009 | 3.667 | 3.678 | 3.606 | 3.625 | 815,543 | -0.02(-0.58%) |
Jul 21, 2009 | 3.577 | 3.646 | 3.561 | 3.646 | 1,138,629 | +0.08(+2.31%) |
Jul 20, 2009 | 3.540 | 3.566 | 3.535 | 3.564 | 632,812 | +0.04(+1.13%) |
Jul 17, 2009 | 3.519 | 3.532 | 3.496 | 3.524 | 470,155 | +0.02(+0.45%) |
Jul 16, 2009 | 3.444 | 3.508 | 3.439 | 3.508 | 427,213 | +0.07(+2.01%) |
Jul 15, 2009 | 3.407 | 3.450 | 3.407 | 3.439 | 575,994 | +0.06(+1.65%) |
Jul 14, 2009 | 3.367 | 3.392 | 3.362 | 3.383 | 609,330 | +0.01(+0.31%) |
Jul 13, 2009 | 3.367 | 3.391 | 3.349 | 3.373 | 624,088 | +0.04(+1.27%) |
Jul 10, 2009 | 3.312 | 3.349 | 3.301 | 3.330 | 574,969 | +0.02(+0.72%) |
Jul 09, 2009 | 3.267 | 3.328 | 3.267 | 3.306 | 365,767 | +0.05(+1.38%) |
Jul 08, 2009 | 3.320 | 3.320 | 3.235 | 3.261 | 485,531 | -0.04(-1.21%) |
Jul 07, 2009 | 3.359 | 3.359 | 3.285 | 3.301 | 382,658 | -0.06(-1.66%) |
Jul 06, 2009 | 3.362 | 3.383 | 3.325 | 3.357 | 441,145 | -0.05(-1.33%) |
Jul 02, 2009 | 3.354 | 3.402 | 3.330 | 3.402 | 625,591 | +0.02(+0.71%) |
Jul 01, 2009 | 3.373 | 3.410 | 3.365 | 3.378 | 591,471 | +0.02(+0.47%) |
Jun 30, 2009 | 3.426 | 3.431 | 3.336 | 3.362 | 835,169 | -0.05(-1.40%) |
Jun 29, 2009 | 3.349 | 3.410 | 3.338 | 3.410 | 585,965 | +0.09(+2.80%) |
Jun 26, 2009 | 3.277 | 3.357 | 3.267 | 3.317 | 592,496 | +0.03(+0.97%) |
Jun 25, 2009 | 3.267 | 3.290 | 3.238 | 3.285 | 822,356 | +0.10(+3.00%) |
Jun 24, 2009 | 3.232 | 3.282 | 3.164 | 3.190 | 882,031 | -0.02(-0.58%) |
Jun 23, 2009 | 3.341 | 3.341 | 3.206 | 3.208 | 501,822 | +0.02(+0.67%) |
Jun 22, 2009 | 3.301 | 3.301 | 3.139 | 3.187 | 1,175,877 | -0.12(-3.77%) |
Jun 19, 2009 | 3.460 | 3.460 | 3.306 | 3.312 | 1,211,297 | -0.23(-6.52%) |
Jun 18, 2009 | 3.553 | 3.582 | 3.519 | 3.543 | 847,696 | -0.01(-0.22%) |
Jun 17, 2009 | 3.548 | 3.566 | 3.514 | 3.550 | 668,055 | +0.00(+0.07%) |
Jun 16, 2009 | 3.556 | 3.582 | 3.527 | 3.548 | 791,677 | +0.02(+0.53%) |
Jun 15, 2009 | 3.524 | 3.529 | 3.497 | 3.529 | 593,005 | -0.01(-0.15%) |
Jun 12, 2009 | 3.503 | 3.545 | 3.498 | 3.535 | 569,331 | +0.01(+0.38%) |
Jun 11, 2009 | 3.519 | 3.564 | 3.505 | 3.521 | 828,850 | +0.02(+0.45%) |
Jun 10, 2009 | 3.537 | 3.550 | 3.500 | 3.505 | 581,865 | +0.00(+0.00%) |
Jun 09, 2009 | 3.479 | 3.527 | 3.471 | 3.505 | 489,913 | +0.04(+1.07%) |
Jun 08, 2009 | 3.466 | 3.479 | 3.450 | 3.468 | 455,737 | -0.01(-0.38%) |
Jun 05, 2009 | 3.543 | 3.553 | 3.481 | 3.481 | 671,111 | -0.03(-0.91%) |
Jun 04, 2009 | 3.492 | 3.516 | 3.463 | 3.513 | 573,556 | +0.04(+1.07%) |
Jun 03, 2009 | 3.487 | 3.548 | 3.450 | 3.476 | 580,980 | -0.11(-2.96%) |
Jun 02, 2009 | 3.450 | 3.582 | 3.436 | 3.582 | 680,299 | +0.11(+3.29%) |
Jun 01, 2009 | 3.495 | 3.511 | 3.442 | 3.468 | 1,173,921 | +0.02(+0.69%) |
May 29, 2009 | 3.386 | 3.444 | 3.365 | 3.444 | 553,405 | +0.07(+2.04%) |
May 28, 2009 | 3.344 | 3.397 | 3.306 | 3.375 | 1,263,110 | +0.03(+0.95%) |
May 27, 2009 | 3.386 | 3.431 | 3.325 | 3.344 | 920,654 | -0.05(-1.33%) |
May 26, 2009 | 3.309 | 3.402 | 3.296 | 3.389 | 567,989 | +0.05(+1.59%) |
May 22, 2009 | 3.304 | 3.341 | 3.267 | 3.336 | 509,551 | +0.06(+1.86%) |
May 21, 2009 | 3.306 | 3.330 | 3.248 | 3.275 | 663,208 | -0.06(-1.75%) |
May 20, 2009 | 3.330 | 3.394 | 3.330 | 3.333 | 837,498 | +0.00(+0.08%) |
May 19, 2009 | 3.237 | 3.365 | 3.237 | 3.330 | 633,871 | +0.06(+1.78%) |
May 18, 2009 | 3.203 | 3.275 | 3.195 | 3.272 | 448,897 | +0.10(+3.09%) |
May 15, 2009 | 3.208 | 3.240 | 3.174 | 3.174 | 426,832 | -0.02(-0.75%) |
May 14, 2009 | 3.171 | 3.210 | 3.171 | 3.198 | 494,684 | +0.03(+0.92%) |
May 13, 2009 | 3.160 | 3.198 | 3.137 | 3.168 | 1,260,570 | -0.01(-0.42%) |
May 12, 2009 | 3.216 | 3.228 | 3.168 | 3.182 | 524,670 | -0.03(-0.91%) |
May 11, 2009 | 3.200 | 3.243 | 3.187 | 3.211 | 788,960 | -0.01(-0.33%) |
May 08, 2009 | 3.206 | 3.243 | 3.182 | 3.221 | 759,569 | +0.03(+1.08%) |
May 07, 2009 | 3.296 | 3.312 | 3.184 | 3.187 | 695,783 | -0.06(-1.72%) |
May 06, 2009 | 3.219 | 3.277 | 3.184 | 3.243 | 768,979 | +0.05(+1.41%) |
May 05, 2009 | 3.211 | 3.213 | 3.163 | 3.198 | 1,845,270 | -0.01(-0.33%) |
May 04, 2009 | 3.174 | 3.219 | 3.167 | 3.208 | 1,396,022 | +0.09(+2.81%) |