Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.224 | 3.272 | 3.224 | 3.242 | 1,600,039 | +0.01(+0.36%) |
Jul 30, 2009 | 3.180 | 3.239 | 3.180 | 3.230 | 1,671,319 | +0.07(+2.22%) |
Jul 29, 2009 | 3.180 | 3.208 | 3.145 | 3.160 | 1,178,282 | -0.03(-0.88%) |
Jul 28, 2009 | 3.160 | 3.196 | 3.150 | 3.188 | 1,620,007 | +0.02(+0.73%) |
Jul 27, 2009 | 3.162 | 3.185 | 3.139 | 3.165 | 1,429,351 | +0.00(+0.08%) |
Jul 24, 2009 | 3.165 | 3.168 | 3.129 | 3.162 | 1,314 | -0.01(-0.24%) |
Jul 23, 2009 | 3.119 | 3.204 | 3.119 | 3.170 | 1,732,421 | +0.02(+0.49%) |
Jul 22, 2009 | 3.196 | 3.214 | 3.129 | 3.155 | 2,240,439 | -0.06(-1.99%) |
Jul 21, 2009 | 3.306 | 3.306 | 3.196 | 3.219 | 2,072,908 | -0.03(-0.87%) |
Jul 20, 2009 | 3.280 | 3.280 | 3.242 | 3.247 | 1,681,203 | +0.00(+0.00%) |
Jul 17, 2009 | 3.180 | 3.247 | 3.165 | 3.247 | 1,853,698 | +0.04(+1.36%) |
Jul 16, 2009 | 3.155 | 3.219 | 3.132 | 3.203 | 1,524,816 | +0.05(+1.70%) |
Jul 15, 2009 | 3.070 | 3.152 | 3.068 | 3.150 | 2,123,390 | +0.10(+3.27%) |
Jul 14, 2009 | 3.017 | 3.050 | 2.966 | 3.050 | 1,467,356 | +0.05(+1.62%) |
Jul 13, 2009 | 2.958 | 3.012 | 2.958 | 3.001 | 1,317,446 | +0.06(+1.91%) |
Jul 10, 2009 | 2.884 | 3.131 | 2.879 | 2.945 | 1,133,503 | +0.06(+2.22%) |
Jul 09, 2009 | 2.889 | 2.917 | 2.871 | 2.881 | 1,065,450 | +0.00(+0.00%) |
Jul 08, 2009 | 2.912 | 2.912 | 2.861 | 2.881 | 1,269,335 | -0.03(-0.88%) |
Jul 07, 2009 | 2.986 | 2.986 | 2.886 | 2.907 | 986,809 | -0.08(-2.65%) |
Jul 06, 2009 | 2.996 | 2.996 | 2.953 | 2.986 | 1,113,961 | -0.04(-1.43%) |
Jul 02, 2009 | 3.004 | 3.030 | 2.976 | 3.030 | 907,588 | +0.00(+0.08%) |
Jul 01, 2009 | 3.001 | 3.050 | 2.994 | 3.027 | 1,194,296 | +0.02(+0.77%) |
Jun 30, 2009 | 2.999 | 3.004 | 2.973 | 3.004 | 1,402,350 | +0.00(+0.10%) |
Jun 29, 2009 | 2.958 | 3.001 | 2.930 | 3.001 | 1,284,069 | +0.08(+2.61%) |
Jun 26, 2009 | 2.927 | 2.935 | 2.914 | 2.925 | 910,330 | -0.01(-0.26%) |
Jun 25, 2009 | 2.913 | 2.940 | 2.904 | 2.932 | 1,154,891 | +0.04(+1.41%) |
Jun 24, 2009 | 2.909 | 2.926 | 2.866 | 2.891 | 1,306,263 | +0.01(+0.44%) |
Jun 23, 2009 | 2.935 | 2.953 | 2.871 | 2.879 | 1,358,072 | -0.03(-1.05%) |
Jun 22, 2009 | 2.935 | 2.935 | 2.879 | 2.909 | 1,547,495 | -0.06(-1.90%) |
Jun 19, 2009 | 2.914 | 2.966 | 2.871 | 2.966 | 2,414,737 | +0.10(+3.57%) |
Jun 18, 2009 | 2.838 | 2.894 | 2.833 | 2.863 | 1,145,077 | +0.03(+0.90%) |
Jun 17, 2009 | 2.843 | 2.843 | 2.807 | 2.838 | 1,085,203 | -0.02(-0.63%) |
Jun 16, 2009 | 2.866 | 2.871 | 2.822 | 2.856 | 1,502,712 | +0.01(+0.18%) |
Jun 15, 2009 | 2.861 | 2.866 | 2.810 | 2.851 | 1,368,770 | -0.04(-1.24%) |
Jun 12, 2009 | 2.863 | 2.897 | 2.833 | 2.886 | 1,227,653 | +0.02(+0.80%) |
Jun 11, 2009 | 2.840 | 2.891 | 2.838 | 2.863 | 1,337,693 | +0.03(+0.90%) |
Jun 10, 2009 | 2.884 | 2.886 | 2.812 | 2.838 | 1,571,117 | -0.03(-0.98%) |
Jun 09, 2009 | 2.891 | 2.899 | 2.840 | 2.866 | 1,796,926 | -0.03(-1.06%) |
Jun 08, 2009 | 2.881 | 2.902 | 2.840 | 2.897 | 1,737,392 | -0.06(-2.16%) |
Jun 05, 2009 | 2.981 | 3.001 | 2.907 | 2.960 | 1,819,265 | +0.01(+0.26%) |
Jun 04, 2009 | 2.868 | 2.953 | 2.843 | 2.953 | 2,102,628 | +0.09(+3.22%) |
Jun 03, 2009 | 2.917 | 2.917 | 2.817 | 2.861 | 2,674,607 | -0.07(-2.44%) |
Jun 02, 2009 | 2.848 | 2.932 | 2.822 | 2.932 | 2,859,423 | +0.06(+2.14%) |
Jun 01, 2009 | 2.817 | 2.884 | 2.805 | 2.871 | 3,465,746 | +0.09(+3.22%) |
May 29, 2009 | 2.799 | 2.820 | 2.712 | 2.782 | 2,930,930 | +0.01(+0.37%) |
May 28, 2009 | 2.748 | 2.779 | 2.718 | 2.771 | 2,563,363 | +0.06(+2.17%) |
May 27, 2009 | 2.802 | 2.830 | 2.702 | 2.712 | 2,943,889 | -0.10(-3.46%) |
May 26, 2009 | 2.774 | 2.840 | 2.769 | 2.810 | 2,155,285 | +0.04(+1.48%) |
May 22, 2009 | 2.797 | 2.802 | 2.743 | 2.769 | 1,236,877 | -0.00(-0.09%) |
May 21, 2009 | 2.828 | 2.833 | 2.723 | 2.771 | 2,075,349 | -0.08(-2.78%) |
May 20, 2009 | 2.927 | 2.955 | 2.812 | 2.851 | 2,147,485 | -0.16(-5.35%) |
May 19, 2009 | 2.922 | 3.046 | 2.921 | 3.012 | 2,624,477 | +0.10(+3.33%) |
May 18, 2009 | 2.822 | 2.914 | 2.822 | 2.914 | 1,860,359 | +0.10(+3.64%) |
May 15, 2009 | 2.825 | 2.834 | 2.787 | 2.812 | 1,268,009 | -0.00(-0.09%) |
May 14, 2009 | 2.787 | 2.825 | 2.771 | 2.815 | 1,571,199 | +0.03(+1.01%) |
May 13, 2009 | 2.817 | 2.817 | 2.771 | 2.787 | 2,060,019 | -0.03(-1.18%) |
May 12, 2009 | 2.858 | 2.863 | 2.815 | 2.820 | 1,459,771 | -0.03(-1.08%) |
May 11, 2009 | 2.825 | 2.863 | 2.822 | 2.851 | 1,230,978 | -0.01(-0.36%) |
May 08, 2009 | 2.840 | 2.868 | 2.810 | 2.861 | 1,417,867 | +0.04(+1.45%) |
May 07, 2009 | 2.812 | 2.853 | 2.797 | 2.820 | 1,726,698 | -0.01(-0.36%) |
May 06, 2009 | 2.822 | 2.843 | 2.789 | 2.830 | 2,271,708 | +0.03(+1.19%) |
May 05, 2009 | 2.794 | 2.807 | 2.771 | 2.797 | 1,364,545 | -0.01(-0.36%) |
May 04, 2009 | 2.777 | 2.807 | 2.771 | 2.807 | 1,403,371 | +0.05(+1.76%) |