Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.313 | 3.345 | 3.273 | 3.306 | 162,546 | +0.05(+1.42%) |
Jul 30, 2009 | 3.300 | 3.379 | 3.214 | 3.260 | 218,824 | -0.04(-1.20%) |
Jul 29, 2009 | 3.313 | 3.366 | 3.273 | 3.300 | 115,109 | -0.03(-0.99%) |
Jul 28, 2009 | 3.345 | 3.372 | 3.233 | 3.333 | 219,902 | -0.04(-1.18%) |
Jul 27, 2009 | 3.379 | 3.379 | 3.352 | 3.372 | 194,441 | +0.04(+1.19%) |
Jul 24, 2009 | 3.240 | 3.386 | 3.227 | 3.333 | 2,410 | +0.12(+3.70%) |
Jul 23, 2009 | 3.121 | 3.233 | 3.114 | 3.214 | 285,606 | +0.08(+2.53%) |
Jul 22, 2009 | 3.101 | 3.167 | 3.101 | 3.134 | 88,748 | +0.03(+1.07%) |
Jul 21, 2009 | 3.154 | 3.154 | 3.075 | 3.101 | 197,479 | -0.04(-1.26%) |
Jul 20, 2009 | 3.220 | 3.220 | 3.081 | 3.141 | 199,866 | -0.03(-0.84%) |
Jul 17, 2009 | 3.273 | 3.273 | 3.141 | 3.167 | 173,893 | -0.07(-2.25%) |
Jul 16, 2009 | 3.233 | 3.240 | 3.141 | 3.240 | 188,927 | +0.10(+3.16%) |
Jul 15, 2009 | 3.042 | 3.267 | 3.009 | 3.141 | 358,849 | +0.13(+4.17%) |
Jul 14, 2009 | 3.042 | 3.042 | 2.982 | 3.015 | 226,348 | -0.01(-0.44%) |
Jul 13, 2009 | 2.989 | 3.042 | 2.943 | 3.028 | 344,869 | -0.01(-0.22%) |
Jul 10, 2009 | 3.154 | 3.240 | 3.002 | 3.035 | 791,147 | -0.13(-3.98%) |
Jul 09, 2009 | 3.075 | 3.194 | 3.048 | 3.161 | 202,753 | +0.09(+2.80%) |
Jul 08, 2009 | 3.280 | 3.280 | 3.009 | 3.075 | 460,419 | -0.20(-6.25%) |
Jul 07, 2009 | 3.379 | 3.379 | 3.280 | 3.280 | 365,506 | -0.05(-1.39%) |
Jul 06, 2009 | 3.438 | 3.465 | 3.267 | 3.326 | 560,813 | -0.14(-4.01%) |
Jul 02, 2009 | 3.491 | 3.491 | 3.372 | 3.465 | 179,805 | -0.05(-1.50%) |
Jul 01, 2009 | 3.505 | 3.538 | 3.333 | 3.518 | 264,393 | +0.20(+5.98%) |
Jun 30, 2009 | 3.577 | 3.577 | 3.227 | 3.319 | 470,541 | -0.22(-6.17%) |
Jun 29, 2009 | 3.676 | 3.676 | 3.518 | 3.538 | 360,983 | -0.17(-4.46%) |
Jun 26, 2009 | 3.286 | 3.703 | 3.240 | 3.703 | 2,393,339 | +0.42(+12.68%) |
Jun 25, 2009 | 3.154 | 3.306 | 3.134 | 3.286 | 283,061 | +0.12(+3.76%) |
Jun 24, 2009 | 3.352 | 3.352 | 3.134 | 3.167 | 399,562 | -0.19(-5.52%) |
Jun 23, 2009 | 3.511 | 3.729 | 3.273 | 3.352 | 381,758 | -0.17(-4.70%) |
Jun 22, 2009 | 3.597 | 3.643 | 3.438 | 3.518 | 155,886 | -0.12(-3.27%) |
Jun 19, 2009 | 3.577 | 3.729 | 3.571 | 3.637 | 204,598 | +0.07(+1.85%) |
Jun 18, 2009 | 3.643 | 3.650 | 3.544 | 3.571 | 175,870 | -0.07(-1.82%) |
Jun 17, 2009 | 3.676 | 3.710 | 3.405 | 3.637 | 230,325 | +0.09(+2.61%) |
Jun 16, 2009 | 3.432 | 3.557 | 3.379 | 3.544 | 215,385 | +0.04(+1.13%) |
Jun 15, 2009 | 3.723 | 3.736 | 3.379 | 3.505 | 280,298 | -0.20(-5.36%) |
Jun 12, 2009 | 3.723 | 3.736 | 3.670 | 3.703 | 126,843 | -0.03(-0.71%) |
Jun 11, 2009 | 3.676 | 3.756 | 3.676 | 3.729 | 173,249 | +0.04(+1.08%) |
Jun 10, 2009 | 3.762 | 3.769 | 3.670 | 3.690 | 210,754 | -0.05(-1.41%) |
Jun 09, 2009 | 3.756 | 3.769 | 3.690 | 3.743 | 143,535 | +0.01(+0.18%) |
Jun 08, 2009 | 3.683 | 3.736 | 3.670 | 3.736 | 170,796 | +0.03(+0.89%) |
Jun 05, 2009 | 3.736 | 3.795 | 3.663 | 3.703 | 236,618 | -0.02(-0.53%) |
Jun 04, 2009 | 3.941 | 3.941 | 3.670 | 3.723 | 485,543 | -0.01(-0.18%) |
Jun 03, 2009 | 3.683 | 3.729 | 3.584 | 3.729 | 200,694 | +0.06(+1.62%) |
Jun 02, 2009 | 3.538 | 3.670 | 3.452 | 3.670 | 357,651 | +0.22(+6.53%) |
Jun 01, 2009 | 3.465 | 3.604 | 3.379 | 3.445 | 282,365 | +0.05(+1.56%) |
May 29, 2009 | 3.293 | 3.425 | 3.273 | 3.392 | 733,279 | +0.13(+3.85%) |
May 28, 2009 | 2.982 | 3.280 | 2.976 | 3.267 | 258,763 | +0.23(+7.63%) |
May 27, 2009 | 3.015 | 3.088 | 2.969 | 3.035 | 223,966 | +0.03(+0.88%) |
May 26, 2009 | 2.969 | 3.042 | 2.923 | 3.009 | 242,567 | +0.07(+2.48%) |
May 22, 2009 | 2.810 | 2.943 | 2.810 | 2.936 | 145,719 | +0.10(+3.50%) |
May 21, 2009 | 2.909 | 2.934 | 2.810 | 2.837 | 130,724 | -0.11(-3.60%) |
May 20, 2009 | 2.909 | 2.943 | 2.908 | 2.943 | 158,383 | +0.03(+1.14%) |
May 19, 2009 | 2.857 | 2.909 | 2.810 | 2.909 | 258,496 | +0.06(+2.09%) |
May 18, 2009 | 2.837 | 2.876 | 2.810 | 2.850 | 103,707 | +0.04(+1.41%) |
May 15, 2009 | 2.823 | 2.850 | 2.771 | 2.810 | 170,162 | -0.01(-0.47%) |
May 14, 2009 | 2.645 | 2.823 | 2.645 | 2.823 | 140,109 | +0.18(+6.75%) |
May 13, 2009 | 2.857 | 2.857 | 2.625 | 2.645 | 294,015 | -0.21(-7.41%) |
May 12, 2009 | 2.956 | 2.956 | 2.764 | 2.857 | 395,739 | +0.11(+4.10%) |
May 11, 2009 | 2.830 | 2.843 | 2.731 | 2.744 | 158,613 | +0.00(+0.00%) |
May 08, 2009 | 2.837 | 2.837 | 2.731 | 2.744 | 209,431 | -0.01(-0.24%) |
May 07, 2009 | 2.777 | 2.810 | 2.738 | 2.751 | 197,952 | -0.03(-0.95%) |
May 06, 2009 | 2.784 | 2.843 | 2.738 | 2.777 | 150,200 | -0.01(-0.24%) |
May 05, 2009 | 2.678 | 2.784 | 2.665 | 2.784 | 123,158 | +0.11(+4.21%) |
May 04, 2009 | 2.671 | 2.698 | 2.645 | 2.671 | 192,670 | -0.05(-1.70%) |