Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.429 | 3.429 | 3.372 | 3.419 | 571,244 | +0.02(+0.70%) |
Jul 30, 2009 | 3.426 | 3.429 | 3.392 | 3.395 | 208,086 | -0.01(-0.20%) |
Jul 29, 2009 | 3.412 | 3.423 | 3.378 | 3.402 | 326,933 | +0.01(+0.30%) |
Jul 28, 2009 | 3.457 | 3.457 | 3.371 | 3.392 | 324,633 | -0.04(-1.19%) |
Jul 27, 2009 | 3.392 | 3.446 | 3.348 | 3.433 | 403,938 | +0.10(+2.86%) |
Jul 24, 2009 | 3.294 | 3.348 | 3.266 | 3.337 | 337,615 | +0.04(+1.23%) |
Jul 23, 2009 | 3.236 | 3.304 | 3.232 | 3.297 | 556,890 | +0.04(+1.36%) |
Jul 22, 2009 | 3.243 | 3.256 | 3.226 | 3.253 | 164,657 | +0.02(+0.52%) |
Jul 21, 2009 | 3.216 | 3.243 | 3.209 | 3.236 | 234,889 | +0.04(+1.28%) |
Jul 20, 2009 | 3.226 | 3.226 | 3.165 | 3.195 | 249,359 | -0.01(-0.21%) |
Jul 17, 2009 | 3.222 | 3.226 | 3.182 | 3.202 | 199,286 | -0.02(-0.53%) |
Jul 16, 2009 | 3.216 | 3.219 | 3.182 | 3.219 | 211,411 | +0.01(+0.32%) |
Jul 15, 2009 | 3.246 | 3.246 | 3.188 | 3.209 | 163,730 | +0.00(+0.11%) |
Jul 14, 2009 | 3.222 | 3.249 | 3.165 | 3.205 | 167,173 | -0.00(-0.11%) |
Jul 13, 2009 | 3.205 | 3.243 | 3.192 | 3.209 | 252,616 | -0.03(-0.84%) |
Jul 10, 2009 | 3.232 | 3.236 | 3.199 | 3.236 | 226,917 | +0.03(+0.89%) |
Jul 09, 2009 | 3.205 | 3.214 | 3.178 | 3.207 | 161,854 | +0.02(+0.49%) |
Jul 08, 2009 | 3.253 | 3.270 | 3.158 | 3.192 | 164,867 | -0.02(-0.53%) |
Jul 07, 2009 | 3.141 | 3.236 | 3.141 | 3.209 | 295,146 | +0.02(+0.53%) |
Jul 06, 2009 | 3.182 | 3.209 | 3.165 | 3.192 | 179,144 | -0.04(-1.36%) |
Jul 02, 2009 | 3.205 | 3.243 | 3.192 | 3.236 | 122,875 | +0.01(+0.21%) |
Jul 01, 2009 | 3.219 | 3.255 | 3.195 | 3.229 | 463,574 | +0.00(+0.11%) |
Jun 30, 2009 | 3.239 | 3.239 | 3.154 | 3.226 | 428,848 | +0.02(+0.53%) |
Jun 29, 2009 | 3.195 | 3.209 | 3.149 | 3.209 | 345,510 | +0.06(+1.94%) |
Jun 26, 2009 | 3.232 | 3.232 | 3.148 | 3.148 | 194,212 | -0.06(-1.90%) |
Jun 25, 2009 | 3.141 | 3.236 | 3.137 | 3.209 | 364,330 | +0.08(+2.61%) |
Jun 24, 2009 | 2.991 | 3.141 | 2.991 | 3.127 | 262,008 | +0.12(+3.83%) |
Jun 23, 2009 | 3.110 | 3.114 | 2.961 | 3.012 | 244,325 | -0.08(-2.53%) |
Jun 22, 2009 | 3.141 | 3.141 | 3.049 | 3.090 | 158,054 | -0.05(-1.62%) |
Jun 19, 2009 | 3.148 | 3.192 | 3.131 | 3.141 | 261,475 | +0.01(+0.33%) |
Jun 18, 2009 | 3.073 | 3.148 | 3.073 | 3.131 | 270,354 | +0.08(+2.67%) |
Jun 17, 2009 | 3.036 | 3.097 | 3.002 | 3.049 | 203,341 | +0.03(+1.13%) |
Jun 16, 2009 | 3.039 | 3.073 | 2.985 | 3.015 | 300,356 | +0.01(+0.23%) |
Jun 15, 2009 | 3.070 | 3.090 | 3.008 | 3.008 | 199,586 | -0.09(-2.93%) |
Jun 12, 2009 | 3.117 | 3.131 | 3.083 | 3.099 | 217,395 | -0.02(-0.57%) |
Jun 11, 2009 | 3.107 | 3.124 | 3.056 | 3.117 | 218,158 | +0.01(+0.44%) |
Jun 10, 2009 | 3.110 | 3.114 | 3.076 | 3.103 | 356,943 | +0.03(+0.88%) |
Jun 09, 2009 | 3.036 | 3.080 | 3.025 | 3.076 | 171,832 | +0.03(+1.12%) |
Jun 08, 2009 | 3.042 | 3.070 | 3.002 | 3.042 | 226,025 | +0.01(+0.22%) |
Jun 05, 2009 | 3.053 | 3.056 | 3.019 | 3.036 | 157,627 | +0.02(+0.68%) |
Jun 04, 2009 | 3.002 | 3.046 | 2.978 | 3.015 | 383,532 | +0.03(+1.14%) |
Jun 03, 2009 | 2.978 | 3.008 | 2.951 | 2.981 | 235,419 | +0.00(+0.11%) |
Jun 02, 2009 | 2.985 | 2.995 | 2.944 | 2.978 | 104,224 | +0.01(+0.34%) |
Jun 01, 2009 | 2.903 | 2.974 | 2.886 | 2.968 | 349,472 | +0.08(+2.94%) |
May 29, 2009 | 2.900 | 2.900 | 2.852 | 2.883 | 308,393 | +0.01(+0.24%) |
May 28, 2009 | 2.900 | 2.900 | 2.832 | 2.876 | 434,238 | +0.02(+0.83%) |
May 27, 2009 | 2.852 | 2.869 | 2.829 | 2.852 | 277,099 | +0.02(+0.72%) |
May 26, 2009 | 2.832 | 2.839 | 2.812 | 2.832 | 122,486 | +0.01(+0.48%) |
May 22, 2009 | 2.805 | 2.818 | 2.794 | 2.818 | 115,442 | +0.03(+0.97%) |
May 21, 2009 | 2.818 | 2.839 | 2.788 | 2.791 | 160,405 | -0.03(-0.96%) |
May 20, 2009 | 2.849 | 2.849 | 2.808 | 2.818 | 160,437 | +0.02(+0.73%) |
May 19, 2009 | 2.791 | 2.811 | 2.784 | 2.798 | 158,741 | +0.00(+0.12%) |
May 18, 2009 | 2.750 | 2.811 | 2.733 | 2.794 | 310,794 | +0.06(+2.24%) |
May 15, 2009 | 2.767 | 2.777 | 2.730 | 2.733 | 111,466 | -0.03(-1.23%) |
May 14, 2009 | 2.754 | 2.767 | 2.720 | 2.767 | 173,634 | +0.04(+1.37%) |
May 13, 2009 | 2.777 | 2.781 | 2.713 | 2.730 | 208,003 | -0.10(-3.37%) |
May 12, 2009 | 2.822 | 2.845 | 2.811 | 2.825 | 676,028 | -0.01(-0.36%) |
May 11, 2009 | 2.818 | 2.839 | 2.794 | 2.835 | 279,464 | +0.00(+0.12%) |
May 08, 2009 | 2.822 | 2.852 | 2.811 | 2.832 | 357,721 | +0.02(+0.85%) |
May 07, 2009 | 2.849 | 2.862 | 2.805 | 2.808 | 352,001 | -0.04(-1.43%) |
May 06, 2009 | 2.845 | 2.852 | 2.815 | 2.849 | 99,847 | +0.01(+0.48%) |
May 05, 2009 | 2.808 | 2.835 | 2.788 | 2.835 | 278,303 | -0.01(-0.24%) |
May 04, 2009 | 2.849 | 2.852 | 2.839 | 2.842 | 333,315 | -0.02(-0.83%) |