Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.469 | 3.505 | 3.505 | 3.505 | 6,279 | +0.23(+7.11%) |
Jul 30, 2009 | 3.273 | 3.273 | 3.273 | 3.273 | 190 | -0.20(-5.64%) |
Jul 29, 2009 | 3.285 | 3.469 | 3.264 | 3.469 | 10,579 | +0.05(+1.54%) |
Jul 27, 2009 | 3.421 | 3.416 | 3.416 | 3.416 | 3,234 | -0.07(-2.11%) |
Jul 24, 2009 | 3.490 | 3.490 | 3.490 | 3.490 | 570 | -0.03(-0.90%) |
Jul 23, 2009 | 3.348 | 3.521 | 3.348 | 3.521 | 4,294 | +0.01(+0.15%) |
Jul 22, 2009 | 3.516 | 3.534 | 3.416 | 3.516 | 11,333 | -0.03(-0.74%) |
Jul 21, 2009 | 3.542 | 3.542 | 3.542 | 3.542 | 570 | +0.03(+0.90%) |
Jul 20, 2009 | 3.511 | 3.511 | 3.511 | 3.511 | 1,902 | +0.01(+0.30%) |
Jul 17, 2009 | 3.532 | 3.532 | 3.421 | 3.500 | 5,917 | +0.08(+2.46%) |
Jul 16, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 209 | -0.13(-3.70%) |
Jul 15, 2009 | 3.600 | 3.600 | 3.545 | 3.547 | 951 | -0.11(-3.13%) |
Jul 14, 2009 | 3.662 | 3.662 | 3.662 | 3.662 | 25,786 | +0.25(+7.20%) |
Jul 10, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 5,327 | -0.53(-13.33%) |
Jul 09, 2009 | 3.889 | 3.942 | 3.889 | 3.942 | 380 | +0.53(+15.38%) |
Jul 07, 2009 | 3.258 | 3.416 | 3.416 | 3.416 | 951 | +0.16(+4.84%) |
Jul 06, 2009 | 3.416 | 3.416 | 3.258 | 3.258 | 696 | -0.05(-1.59%) |
Jun 30, 2009 | 3.311 | 3.311 | 3.311 | 3.311 | 0 | +0.00(+0.00%) |
Jun 29, 2009 | 3.976 | 3.976 | 3.311 | 3.311 | 3,421 | -0.03(-0.94%) |
Jun 25, 2009 | 3.342 | 3.342 | 3.342 | 3.342 | 0 | -0.79(-19.11%) |
Jun 24, 2009 | 3.416 | 4.132 | 3.416 | 4.132 | 35,772 | +0.72(+20.96%) |
Jun 23, 2009 | 3.663 | 3.679 | 3.416 | 3.416 | 6,258 | +0.00(+0.00%) |
Jun 22, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 287 | +0.00(+0.00%) |
Jun 19, 2009 | 3.469 | 3.545 | 3.416 | 3.416 | 10,638 | +0.00(+0.00%) |
Jun 18, 2009 | 3.679 | 3.679 | 3.416 | 3.416 | 5,925 | +0.00(+0.00%) |
Jun 17, 2009 | 3.758 | 3.758 | 3.416 | 3.416 | 16,830 | -0.43(-11.08%) |
Jun 16, 2009 | 3.442 | 3.842 | 3.442 | 3.842 | 1,434 | +0.40(+11.60%) |
Jun 15, 2009 | 3.610 | 3.626 | 3.421 | 3.442 | 16,746 | -0.08(-2.38%) |
Jun 12, 2009 | 3.526 | 3.526 | 3.526 | 3.526 | 247 | -0.20(-5.36%) |
Jun 11, 2009 | 3.889 | 3.889 | 3.716 | 3.726 | 1,807 | +0.26(+7.59%) |
Jun 10, 2009 | 4.099 | 4.099 | 3.442 | 3.463 | 7,502 | -0.30(-7.96%) |
Jun 09, 2009 | 4.070 | 4.073 | 3.763 | 3.763 | 4,947 | -0.05(-1.24%) |
Jun 08, 2009 | 3.610 | 3.884 | 3.600 | 3.810 | 5,898 | -0.13(-3.33%) |
Jun 05, 2009 | 3.726 | 4.152 | 3.547 | 3.942 | 26,418 | -0.21(-5.06%) |
Jun 04, 2009 | 4.204 | 4.336 | 3.679 | 4.152 | 24,700 | -0.05(-1.25%) |
Jun 03, 2009 | 3.600 | 4.204 | 3.684 | 4.204 | 10,179 | +0.43(+11.27%) |
Jun 02, 2009 | 3.600 | 3.810 | 3.600 | 3.779 | 1,141 | +0.23(+6.52%) |
Jun 01, 2009 | 3.547 | 3.547 | 3.547 | 3.547 | 190 | +0.08(+2.27%) |
May 29, 2009 | 3.821 | 3.821 | 3.390 | 3.469 | 13,057 | +0.05(+1.38%) |
May 28, 2009 | 3.668 | 3.668 | 3.300 | 3.421 | 3,139 | +0.02(+0.46%) |
May 27, 2009 | 3.416 | 3.416 | 3.406 | 3.406 | 1,522 | +0.23(+7.11%) |
May 26, 2009 | 3.416 | 3.434 | 3.180 | 3.180 | 23,179 | -0.18(-5.47%) |
May 22, 2009 | 3.574 | 3.679 | 3.363 | 3.363 | 15,441 | -0.16(-4.48%) |
May 21, 2009 | 3.679 | 3.684 | 3.521 | 3.521 | 11,580 | -0.16(-4.29%) |
May 20, 2009 | 3.810 | 3.810 | 3.679 | 3.679 | 8,752 | -0.13(-3.45%) |
May 19, 2009 | 4.125 | 4.125 | 3.810 | 3.810 | 7,040 | -0.28(-6.93%) |
May 18, 2009 | 4.367 | 4.367 | 4.094 | 4.094 | 6,905 | -0.06(-1.52%) |
May 15, 2009 | 4.231 | 4.273 | 4.157 | 4.157 | 8,220 | -0.18(-4.12%) |
May 14, 2009 | 4.362 | 4.362 | 4.256 | 4.336 | 21,345 | -0.23(-5.06%) |
May 13, 2009 | 4.651 | 4.730 | 4.362 | 4.567 | 7,183 | +0.00(+0.00%) |
May 12, 2009 | 4.651 | 4.651 | 4.567 | 4.567 | 751 | +0.13(+2.96%) |
May 11, 2009 | 4.467 | 4.467 | 4.436 | 4.436 | 2,854 | -0.13(-2.88%) |
May 08, 2009 | 4.556 | 4.567 | 4.556 | 4.567 | 951 | +0.01(+0.23%) |
May 07, 2009 | 4.556 | 4.556 | 4.556 | 4.556 | 380 | +0.01(+0.23%) |
May 05, 2009 | 4.546 | 4.546 | 4.546 | 4.546 | 0 | +0.34(+8.12%) |
May 04, 2009 | 3.973 | 4.572 | 3.873 | 4.204 | 6,726 | -0.11(-2.44%) |