Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.440 | 3.481 | 3.440 | 3.481 | 1,512 | +0.06(+1.67%) |
Jul 30, 2009 | 3.423 | 3.431 | 3.407 | 3.424 | 4,337 | +0.07(+2.00%) |
Jul 29, 2009 | 3.307 | 3.373 | 3.307 | 3.357 | 4,222 | +0.08(+2.53%) |
Jul 28, 2009 | 3.174 | 3.440 | 3.174 | 3.274 | 30,096 | +0.01(+0.25%) |
Jul 27, 2009 | 3.166 | 3.597 | 3.108 | 3.266 | 81,937 | +0.15(+4.79%) |
Jul 24, 2009 | 3.067 | 3.150 | 3.042 | 3.116 | 12,914 | +0.02(+0.53%) |
Jul 23, 2009 | 3.191 | 3.191 | 3.100 | 3.100 | 22,024 | -0.09(-2.86%) |
Jul 22, 2009 | 3.232 | 3.232 | 3.166 | 3.191 | 17,475 | -0.04(-1.28%) |
Jul 21, 2009 | 3.224 | 3.299 | 3.108 | 3.232 | 309,252 | +0.00(+0.00%) |
Jul 20, 2009 | 3.274 | 3.282 | 2.909 | 3.232 | 45,573 | -0.10(-2.99%) |
Jul 17, 2009 | 3.373 | 3.373 | 3.307 | 3.332 | 6,515 | -0.04(-1.23%) |
Jul 16, 2009 | 3.274 | 3.473 | 3.199 | 3.373 | 56,412 | +0.28(+9.12%) |
Jul 15, 2009 | 3.067 | 3.116 | 3.067 | 3.092 | 18,097 | +0.00(+0.08%) |
Jul 14, 2009 | 3.067 | 3.092 | 3.000 | 3.089 | 23,736 | +0.10(+3.24%) |
Jul 13, 2009 | 3.075 | 3.092 | 2.942 | 2.992 | 3,559 | +0.01(+0.28%) |
Jul 10, 2009 | 3.009 | 3.009 | 2.901 | 2.984 | 8,988 | -0.11(-3.49%) |
Jul 09, 2009 | 3.058 | 3.125 | 2.918 | 3.092 | 35,426 | -0.02(-0.53%) |
Jul 08, 2009 | 3.050 | 3.108 | 2.955 | 3.108 | 70,082 | +0.04(+1.35%) |
Jul 07, 2009 | 2.926 | 3.398 | 2.760 | 3.067 | 80,778 | +0.09(+3.12%) |
Jul 06, 2009 | 3.150 | 3.150 | 2.876 | 2.974 | 15,316 | -0.15(-4.83%) |
Jul 02, 2009 | 3.266 | 3.266 | 3.125 | 3.125 | 1,689 | -0.14(-4.31%) |
Jul 01, 2009 | 3.390 | 3.448 | 3.216 | 3.266 | 11,388 | -0.11(-3.19%) |
Jun 30, 2009 | 3.282 | 3.382 | 3.266 | 3.373 | 12,080 | +0.13(+4.09%) |
Jun 29, 2009 | 3.191 | 3.274 | 3.191 | 3.241 | 76,835 | +0.07(+2.09%) |
Jun 26, 2009 | 3.108 | 3.199 | 3.067 | 3.174 | 43,796 | -0.02(-0.78%) |
Jun 25, 2009 | 3.174 | 3.423 | 3.125 | 3.199 | 33,182 | -0.14(-4.22%) |
Jun 24, 2009 | 3.042 | 3.349 | 3.034 | 3.340 | 28,786 | +0.37(+12.57%) |
Jun 23, 2009 | 3.166 | 3.166 | 2.967 | 2.967 | 14,756 | -0.07(-2.45%) |
Jun 22, 2009 | 3.174 | 3.208 | 3.042 | 3.042 | 25,143 | -0.23(-7.09%) |
Jun 19, 2009 | 3.249 | 3.282 | 3.191 | 3.274 | 7,322 | -0.01(-0.38%) |
Jun 18, 2009 | 3.373 | 3.448 | 3.232 | 3.286 | 27,455 | -0.14(-4.00%) |
Jun 17, 2009 | 3.286 | 3.581 | 3.257 | 3.423 | 24,559 | -0.09(-2.59%) |
Jun 16, 2009 | 3.456 | 3.514 | 3.365 | 3.514 | 14,409 | +0.06(+1.68%) |
Jun 15, 2009 | 3.564 | 3.564 | 3.257 | 3.456 | 25,156 | -0.16(-4.36%) |
Jun 12, 2009 | 3.738 | 3.804 | 3.547 | 3.614 | 51,310 | -0.12(-3.11%) |
Jun 11, 2009 | 3.448 | 3.804 | 3.440 | 3.730 | 112,301 | +0.29(+8.43%) |
Jun 10, 2009 | 3.158 | 3.440 | 3.075 | 3.440 | 164,594 | +0.27(+8.35%) |
Jun 09, 2009 | 3.133 | 3.523 | 3.116 | 3.174 | 42,138 | +0.01(+0.26%) |
Jun 08, 2009 | 2.984 | 3.166 | 2.942 | 3.166 | 57,276 | +0.12(+3.80%) |
Jun 05, 2009 | 3.092 | 3.092 | 2.976 | 3.050 | 140,285 | -0.06(-1.87%) |
Jun 04, 2009 | 3.067 | 3.108 | 2.901 | 3.108 | 81,316 | +0.04(+1.35%) |
Jun 03, 2009 | 2.743 | 3.067 | 2.511 | 3.067 | 41,851 | +0.25(+8.82%) |
Jun 02, 2009 | 2.843 | 2.859 | 2.569 | 2.818 | 101,812 | -0.04(-1.45%) |
Jun 01, 2009 | 2.777 | 3.042 | 2.735 | 2.859 | 67,523 | +0.08(+2.99%) |
May 29, 2009 | 2.984 | 3.216 | 2.768 | 2.777 | 104,098 | -0.24(-7.97%) |
May 28, 2009 | 2.495 | 3.017 | 2.470 | 3.017 | 50,265 | +0.49(+19.34%) |
May 27, 2009 | 2.495 | 2.586 | 2.420 | 2.528 | 36,979 | +0.07(+3.04%) |
May 26, 2009 | 2.528 | 2.528 | 2.362 | 2.453 | 153,558 | -0.07(-2.63%) |
May 22, 2009 | 2.578 | 2.578 | 2.487 | 2.520 | 54,159 | +0.00(+0.00%) |
May 21, 2009 | 2.389 | 2.644 | 2.389 | 2.520 | 97,488 | +0.08(+3.40%) |
May 20, 2009 | 2.370 | 2.437 | 2.279 | 2.437 | 70,315 | +0.19(+8.49%) |
May 19, 2009 | 2.279 | 2.321 | 2.221 | 2.246 | 99,813 | +0.01(+0.37%) |
May 18, 2009 | 2.238 | 2.387 | 2.196 | 2.238 | 123,809 | +0.00(+0.00%) |
May 15, 2009 | 2.230 | 2.296 | 2.205 | 2.238 | 29,448 | -0.04(-1.82%) |
May 14, 2009 | 2.321 | 2.321 | 2.246 | 2.279 | 90,917 | +0.07(+3.00%) |
May 13, 2009 | 2.288 | 2.329 | 2.188 | 2.213 | 118,076 | -0.11(-4.64%) |
May 12, 2009 | 2.470 | 2.470 | 2.221 | 2.321 | 117,985 | +0.15(+6.87%) |
May 11, 2009 | 2.487 | 2.487 | 2.122 | 2.172 | 361,226 | +0.02(+0.91%) |
May 08, 2009 | 2.221 | 2.254 | 2.031 | 2.152 | 149,420 | -0.04(-2.02%) |
May 07, 2009 | 2.155 | 2.362 | 2.155 | 2.196 | 136,223 | +0.01(+0.38%) |
May 06, 2009 | 2.296 | 2.296 | 2.155 | 2.188 | 75,532 | -0.07(-3.30%) |
May 05, 2009 | 2.362 | 2.363 | 2.246 | 2.263 | 75,342 | -0.10(-4.21%) |
May 04, 2009 | 2.362 | 2.412 | 2.337 | 2.362 | 31,168 | +0.02(+0.71%) |