Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.463 | 3.505 | 3.463 | 3.505 | 1,502 | +0.06(+1.67%) |
Jul 30, 2009 | 3.446 | 3.455 | 3.430 | 3.447 | 4,308 | +0.07(+2.00%) |
Jul 29, 2009 | 3.329 | 3.396 | 3.329 | 3.380 | 4,194 | +0.08(+2.53%) |
Jul 28, 2009 | 3.196 | 3.463 | 3.196 | 3.296 | 29,893 | +0.01(+0.25%) |
Jul 27, 2009 | 3.188 | 3.622 | 3.129 | 3.288 | 81,385 | +0.15(+4.79%) |
Jul 24, 2009 | 3.088 | 3.171 | 3.062 | 3.138 | 12,827 | +0.02(+0.53%) |
Jul 23, 2009 | 3.213 | 3.213 | 3.121 | 3.121 | 21,876 | -0.09(-2.86%) |
Jul 22, 2009 | 3.254 | 3.254 | 3.188 | 3.213 | 17,357 | -0.04(-1.28%) |
Jul 21, 2009 | 3.246 | 3.321 | 3.129 | 3.254 | 307,168 | +0.00(+0.00%) |
Jul 20, 2009 | 3.296 | 3.304 | 2.929 | 3.254 | 45,266 | -0.10(-2.99%) |
Jul 17, 2009 | 3.396 | 3.396 | 3.329 | 3.355 | 6,471 | -0.04(-1.23%) |
Jul 16, 2009 | 3.296 | 3.496 | 3.221 | 3.396 | 56,032 | +0.28(+9.12%) |
Jul 15, 2009 | 3.088 | 3.138 | 3.088 | 3.113 | 17,975 | +0.00(+0.08%) |
Jul 14, 2009 | 3.088 | 3.113 | 3.021 | 3.110 | 23,576 | +0.10(+3.24%) |
Jul 13, 2009 | 3.096 | 3.113 | 2.962 | 3.012 | 3,535 | +0.01(+0.28%) |
Jul 10, 2009 | 3.029 | 3.029 | 2.921 | 3.004 | 8,927 | -0.11(-3.49%) |
Jul 09, 2009 | 3.079 | 3.146 | 2.937 | 3.113 | 35,187 | -0.02(-0.53%) |
Jul 08, 2009 | 3.071 | 3.129 | 2.975 | 3.129 | 69,610 | +0.04(+1.35%) |
Jul 07, 2009 | 2.946 | 3.421 | 2.779 | 3.088 | 80,233 | +0.09(+3.12%) |
Jul 06, 2009 | 3.171 | 3.171 | 2.896 | 2.994 | 15,213 | -0.15(-4.83%) |
Jul 02, 2009 | 3.288 | 3.288 | 3.146 | 3.146 | 1,677 | -0.14(-4.31%) |
Jul 01, 2009 | 3.413 | 3.471 | 3.238 | 3.288 | 11,311 | -0.11(-3.19%) |
Jun 30, 2009 | 3.304 | 3.405 | 3.288 | 3.396 | 11,999 | +0.13(+4.09%) |
Jun 29, 2009 | 3.213 | 3.296 | 3.213 | 3.263 | 76,317 | +0.07(+2.09%) |
Jun 26, 2009 | 3.129 | 3.221 | 3.088 | 3.196 | 43,501 | -0.03(-0.78%) |
Jun 25, 2009 | 3.196 | 3.446 | 3.146 | 3.221 | 32,958 | -0.14(-4.22%) |
Jun 24, 2009 | 3.062 | 3.371 | 3.054 | 3.363 | 28,592 | +0.38(+12.57%) |
Jun 23, 2009 | 3.188 | 3.188 | 2.987 | 2.987 | 14,657 | -0.08(-2.45%) |
Jun 22, 2009 | 3.196 | 3.229 | 3.062 | 3.062 | 24,974 | -0.23(-7.09%) |
Jun 19, 2009 | 3.271 | 3.304 | 3.213 | 3.296 | 7,272 | -0.01(-0.38%) |
Jun 18, 2009 | 3.396 | 3.471 | 3.254 | 3.309 | 27,270 | -0.14(-4.00%) |
Jun 17, 2009 | 3.308 | 3.605 | 3.279 | 3.446 | 24,394 | -0.09(-2.59%) |
Jun 16, 2009 | 3.480 | 3.538 | 3.388 | 3.538 | 14,312 | +0.06(+1.68%) |
Jun 15, 2009 | 3.588 | 3.588 | 3.279 | 3.480 | 24,987 | -0.16(-4.36%) |
Jun 12, 2009 | 3.763 | 3.830 | 3.571 | 3.638 | 50,964 | -0.12(-3.11%) |
Jun 11, 2009 | 3.471 | 3.830 | 3.463 | 3.755 | 111,544 | +0.29(+8.43%) |
Jun 10, 2009 | 3.179 | 3.463 | 3.096 | 3.463 | 163,485 | +0.27(+8.36%) |
Jun 09, 2009 | 3.154 | 3.546 | 3.138 | 3.196 | 41,854 | +0.01(+0.26%) |
Jun 08, 2009 | 3.004 | 3.188 | 2.962 | 3.188 | 56,890 | +0.12(+3.80%) |
Jun 05, 2009 | 3.113 | 3.113 | 2.996 | 3.071 | 139,340 | -0.06(-1.87%) |
Jun 04, 2009 | 3.088 | 3.129 | 2.921 | 3.129 | 80,768 | +0.04(+1.35%) |
Jun 03, 2009 | 2.762 | 3.088 | 2.528 | 3.088 | 41,569 | +0.25(+8.82%) |
Jun 02, 2009 | 2.862 | 2.879 | 2.587 | 2.837 | 101,126 | -0.04(-1.45%) |
Jun 01, 2009 | 2.795 | 3.062 | 2.754 | 2.879 | 67,068 | +0.08(+2.98%) |
May 29, 2009 | 3.004 | 3.238 | 2.787 | 2.795 | 103,397 | -0.24(-7.97%) |
May 28, 2009 | 2.512 | 3.037 | 2.487 | 3.037 | 49,926 | +0.49(+19.34%) |
May 27, 2009 | 2.512 | 2.604 | 2.437 | 2.545 | 36,730 | +0.08(+3.04%) |
May 26, 2009 | 2.545 | 2.545 | 2.378 | 2.470 | 152,523 | -0.07(-2.63%) |
May 22, 2009 | 2.595 | 2.595 | 2.503 | 2.537 | 53,793 | +0.00(+0.00%) |
May 21, 2009 | 2.405 | 2.662 | 2.405 | 2.537 | 96,831 | +0.08(+3.40%) |
May 20, 2009 | 2.387 | 2.453 | 2.295 | 2.453 | 69,841 | +0.19(+8.49%) |
May 19, 2009 | 2.295 | 2.336 | 2.236 | 2.261 | 99,140 | +0.01(+0.37%) |
May 18, 2009 | 2.253 | 2.403 | 2.211 | 2.253 | 122,975 | +0.00(+0.00%) |
May 15, 2009 | 2.245 | 2.311 | 2.220 | 2.253 | 29,250 | -0.04(-1.82%) |
May 14, 2009 | 2.336 | 2.336 | 2.261 | 2.295 | 90,304 | +0.07(+3.00%) |
May 13, 2009 | 2.303 | 2.345 | 2.203 | 2.228 | 117,280 | -0.11(-4.64%) |
May 12, 2009 | 2.487 | 2.487 | 2.236 | 2.336 | 117,190 | +0.15(+6.87%) |
May 11, 2009 | 2.503 | 2.503 | 2.136 | 2.186 | 358,791 | +0.02(+0.91%) |
May 08, 2009 | 2.236 | 2.270 | 2.045 | 2.167 | 148,413 | -0.04(-2.02%) |
May 07, 2009 | 2.170 | 2.378 | 2.170 | 2.211 | 135,305 | +0.01(+0.38%) |
May 06, 2009 | 2.311 | 2.311 | 2.170 | 2.203 | 75,023 | -0.08(-3.30%) |
May 05, 2009 | 2.378 | 2.379 | 2.261 | 2.278 | 74,835 | -0.10(-4.21%) |
May 04, 2009 | 2.378 | 2.428 | 2.353 | 2.378 | 30,958 | +0.02(+0.71%) |