Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.840 | 3.840 | 3.750 | 3.750 | 7,010 | +0.00(+0.00%) |
Jul 30, 2009 | 3.790 | 3.820 | 3.741 | 3.750 | 1,190 | -0.04(-1.06%) |
Jul 29, 2009 | 4.080 | 4.080 | 3.790 | 3.790 | 7,967 | -0.01(-0.26%) |
Jul 28, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 1,650 | +0.01(+0.26%) |
Jul 27, 2009 | 3.790 | 3.860 | 3.753 | 3.790 | 6,744 | -0.04(-1.04%) |
Jul 24, 2009 | 3.630 | 3.830 | 3.320 | 3.830 | 231 | +0.18(+4.93%) |
Jul 23, 2009 | 3.680 | 3.690 | 3.650 | 3.650 | 2,096 | -0.05(-1.35%) |
Jul 22, 2009 | 3.660 | 3.730 | 3.660 | 3.700 | 2,400 | +0.09(+2.49%) |
Jul 21, 2009 | 3.595 | 3.730 | 3.595 | 3.610 | 1,750 | +0.03(+0.84%) |
Jul 20, 2009 | 3.450 | 3.600 | 3.430 | 3.580 | 5,336 | +0.13(+3.77%) |
Jul 17, 2009 | 3.500 | 3.520 | 3.450 | 3.450 | 4,950 | -0.05(-1.43%) |
Jul 16, 2009 | 3.300 | 3.550 | 3.300 | 3.500 | 5,500 | +0.09(+2.64%) |
Jul 15, 2009 | 3.450 | 3.450 | 3.250 | 3.410 | 5,700 | -0.04(-1.16%) |
Jul 14, 2009 | 3.400 | 3.450 | 3.390 | 3.450 | 2,875 | +0.07(+2.07%) |
Jul 13, 2009 | 3.490 | 3.500 | 3.380 | 3.380 | 15,520 | -0.10(-2.87%) |
Jul 10, 2009 | 3.380 | 3.480 | 3.380 | 3.480 | 900 | +0.13(+3.88%) |
Jul 09, 2009 | 3.258 | 3.350 | 3.258 | 3.350 | 700 | +0.06(+1.82%) |
Jul 08, 2009 | 3.330 | 3.330 | 3.250 | 3.290 | 6,277 | +0.06(+1.86%) |
Jul 07, 2009 | 3.200 | 3.400 | 3.160 | 3.230 | 23,500 | +0.13(+4.19%) |
Jul 06, 2009 | 3.190 | 3.580 | 2.900 | 3.100 | 32,000 | +0.00(+0.00%) |
Jul 02, 2009 | 3.200 | 3.200 | 3.100 | 3.100 | 11,680 | -0.10(-3.13%) |
Jul 01, 2009 | 3.300 | 3.300 | 3.200 | 3.200 | 6,010 | +0.04(+1.27%) |
Jun 30, 2009 | 3.090 | 3.160 | 3.090 | 3.160 | 5,408 | +0.07(+2.27%) |
Jun 29, 2009 | 2.810 | 3.090 | 2.810 | 3.090 | 5,144 | +0.09(+3.00%) |
Jun 26, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.00(+0.00%) |
Jun 25, 2009 | 3.010 | 3.010 | 2.983 | 3.000 | 42,150 | +0.07(+2.39%) |
Jun 24, 2009 | 2.970 | 3.000 | 2.900 | 2.930 | 7,810 | +0.00(+0.00%) |
Jun 23, 2009 | 2.910 | 2.960 | 2.900 | 2.930 | 1,700 | -0.02(-0.68%) |
Jun 22, 2009 | 2.850 | 2.950 | 2.850 | 2.950 | 4,013 | +0.08(+2.79%) |
Jun 19, 2009 | 2.800 | 2.870 | 2.800 | 2.870 | 3,340 | +0.06(+2.14%) |
Jun 18, 2009 | 2.740 | 2.820 | 2.740 | 2.810 | 11,158 | -0.01(-0.35%) |
Jun 17, 2009 | 2.950 | 2.950 | 2.750 | 2.820 | 16,069 | -0.13(-4.41%) |
Jun 16, 2009 | 3.040 | 3.040 | 2.900 | 2.950 | 7,767 | -0.09(-2.96%) |
Jun 15, 2009 | 3.050 | 3.050 | 3.040 | 3.040 | 1,795 | +0.00(+0.11%) |
Jun 12, 2009 | 3.020 | 3.050 | 2.980 | 3.037 | 10,190 | +0.11(+3.65%) |
Jun 11, 2009 | 2.950 | 2.970 | 2.780 | 2.930 | 13,346 | -0.05(-1.68%) |
Jun 10, 2009 | 3.040 | 3.040 | 2.980 | 2.980 | 5,707 | -0.07(-2.24%) |
Jun 09, 2009 | 3.040 | 3.050 | 3.040 | 3.048 | 1,510 | +0.01(+0.27%) |
Jun 08, 2009 | 3.010 | 3.090 | 2.910 | 3.040 | 4,850 | +0.07(+2.36%) |
Jun 05, 2009 | 3.050 | 3.050 | 2.950 | 2.970 | 27,195 | -0.09(-2.94%) |
Jun 04, 2009 | 3.050 | 3.070 | 3.030 | 3.060 | 4,800 | +0.03(+0.99%) |
Jun 03, 2009 | 3.120 | 3.120 | 3.000 | 3.030 | 952 | +0.00(+0.00%) |
Jun 02, 2009 | 3.100 | 3.100 | 3.030 | 3.030 | 12,353 | -0.01(-0.33%) |
Jun 01, 2009 | 3.050 | 3.050 | 3.030 | 3.040 | 8,900 | -0.01(-0.33%) |
May 29, 2009 | 3.050 | 3.200 | 3.050 | 3.050 | 24,400 | +0.01(+0.33%) |
May 28, 2009 | 3.040 | 3.040 | 3.030 | 3.040 | 2,600 | +0.02(+0.66%) |
May 27, 2009 | 3.350 | 3.350 | 3.020 | 3.020 | 6,384 | -0.06(-1.95%) |
May 26, 2009 | 3.010 | 3.150 | 3.010 | 3.080 | 4,101 | +0.07(+2.33%) |
May 22, 2009 | 2.980 | 3.010 | 2.980 | 3.010 | 1,315 | -0.00(-0.14%) |
May 21, 2009 | 3.140 | 3.140 | 2.930 | 3.014 | 6,292 | -0.11(-3.63%) |
May 20, 2009 | 3.052 | 3.127 | 3.052 | 3.127 | 1,898 | +0.08(+2.54%) |
May 19, 2009 | 3.000 | 3.320 | 3.000 | 3.050 | 30,820 | +0.13(+4.45%) |
May 18, 2009 | 2.950 | 2.950 | 2.890 | 2.920 | 4,300 | -0.03(-1.02%) |
May 15, 2009 | 3.000 | 3.000 | 2.950 | 2.950 | 1,800 | -0.05(-1.67%) |
May 14, 2009 | 2.980 | 3.000 | 2.980 | 3.000 | 600 | +0.01(+0.33%) |
May 13, 2009 | 3.090 | 3.090 | 2.990 | 2.990 | 12,950 | -0.15(-4.78%) |
May 12, 2009 | 3.110 | 3.400 | 3.110 | 3.140 | 7,058 | +0.04(+1.29%) |
May 11, 2009 | 3.070 | 3.200 | 3.060 | 3.100 | 3,300 | -0.01(-0.32%) |
May 08, 2009 | 3.160 | 3.205 | 3.100 | 3.110 | 2,363 | +0.00(+0.00%) |
May 07, 2009 | 3.070 | 3.150 | 3.030 | 3.110 | 10,100 | +0.09(+2.98%) |
May 06, 2009 | 3.060 | 3.070 | 3.020 | 3.020 | 5,702 | -0.03(-0.98%) |
May 05, 2009 | 3.020 | 3.050 | 3.020 | 3.050 | 3,650 | +0.03(+0.99%) |
May 04, 2009 | 3.040 | 3.040 | 3.020 | 3.020 | 3,800 | -0.03(-0.98%) |