Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.881 | 4.203 | 3.881 | 4.203 | 15,273 | +0.30(+7.66%) |
Jul 30, 2009 | 3.904 | 4.019 | 3.896 | 3.904 | 5,606 | +0.01(+0.20%) |
Jul 29, 2009 | 3.958 | 3.958 | 3.866 | 3.896 | 3,841 | -0.11(-2.68%) |
Jul 28, 2009 | 4.042 | 4.126 | 3.927 | 4.004 | 19,299 | -0.04(-0.95%) |
Jul 27, 2009 | 3.827 | 4.287 | 3.827 | 4.042 | 27,771 | +0.21(+5.40%) |
Jul 24, 2009 | 3.827 | 3.912 | 3.789 | 3.835 | 15,711 | +0.08(+2.25%) |
Jul 23, 2009 | 3.812 | 3.812 | 3.620 | 3.751 | 29,071 | +0.05(+1.41%) |
Jul 22, 2009 | 3.613 | 3.927 | 3.444 | 3.698 | 79,062 | +0.12(+3.25%) |
Jul 21, 2009 | 3.267 | 3.697 | 3.267 | 3.582 | 35,405 | +0.05(+1.52%) |
Jul 20, 2009 | 3.405 | 3.582 | 3.405 | 3.528 | 15,385 | +0.13(+3.84%) |
Jul 17, 2009 | 3.375 | 3.398 | 3.206 | 3.398 | 15,361 | -0.05(-1.34%) |
Jul 16, 2009 | 3.367 | 3.528 | 3.329 | 3.444 | 17,702 | +0.12(+3.70%) |
Jul 15, 2009 | 3.068 | 3.321 | 3.030 | 3.321 | 79,164 | +0.23(+7.44%) |
Jul 14, 2009 | 3.106 | 3.106 | 3.014 | 3.091 | 26,233 | -0.05(-1.47%) |
Jul 13, 2009 | 3.091 | 3.137 | 3.014 | 3.137 | 32,595 | +0.00(+0.00%) |
Jul 10, 2009 | 3.137 | 3.160 | 3.129 | 3.137 | 14,370 | +0.02(+0.49%) |
Jul 09, 2009 | 3.183 | 3.198 | 3.106 | 3.122 | 30,544 | -0.07(-2.16%) |
Jul 08, 2009 | 3.398 | 3.413 | 2.914 | 3.191 | 80,573 | -0.20(-5.88%) |
Jul 07, 2009 | 3.674 | 3.674 | 3.348 | 3.390 | 28,032 | -0.21(-5.76%) |
Jul 06, 2009 | 3.666 | 3.689 | 3.359 | 3.597 | 43,656 | -0.05(-1.26%) |
Jul 02, 2009 | 3.751 | 3.751 | 3.405 | 3.643 | 67,081 | -0.08(-2.26%) |
Jul 01, 2009 | 3.758 | 3.804 | 3.727 | 3.727 | 9,400 | -0.09(-2.41%) |
Jun 30, 2009 | 3.704 | 3.835 | 3.681 | 3.820 | 28,797 | +0.04(+1.01%) |
Jun 29, 2009 | 3.689 | 3.781 | 3.681 | 3.781 | 5,172 | -0.05(-1.20%) |
Jun 26, 2009 | 3.912 | 3.912 | 3.796 | 3.827 | 15,692 | -0.09(-2.35%) |
Jun 25, 2009 | 3.919 | 3.965 | 3.896 | 3.919 | 5,902 | +0.05(+1.19%) |
Jun 24, 2009 | 3.873 | 3.912 | 3.843 | 3.873 | 12,030 | -0.01(-0.20%) |
Jun 23, 2009 | 3.843 | 3.912 | 3.843 | 3.881 | 22,384 | +0.04(+1.00%) |
Jun 22, 2009 | 3.751 | 3.912 | 3.751 | 3.843 | 12,189 | +0.05(+1.21%) |
Jun 19, 2009 | 3.912 | 4.027 | 3.758 | 3.797 | 34,286 | -0.23(-5.71%) |
Jun 18, 2009 | 3.942 | 4.027 | 3.942 | 4.027 | 14,570 | +0.10(+2.54%) |
Jun 17, 2009 | 4.004 | 4.004 | 3.912 | 3.927 | 10,365 | -0.08(-2.10%) |
Jun 16, 2009 | 4.149 | 4.149 | 4.004 | 4.011 | 6,775 | -0.14(-3.33%) |
Jun 15, 2009 | 4.341 | 4.341 | 4.134 | 4.149 | 35,831 | -0.32(-7.20%) |
Jun 12, 2009 | 4.517 | 4.517 | 4.165 | 4.471 | 14,764 | -0.10(-2.18%) |
Jun 11, 2009 | 4.264 | 4.571 | 4.149 | 4.571 | 68,731 | +0.41(+9.76%) |
Jun 10, 2009 | 4.402 | 4.402 | 4.065 | 4.165 | 24,225 | -0.17(-3.89%) |
Jun 09, 2009 | 4.149 | 4.333 | 4.103 | 4.333 | 24,845 | +0.20(+4.82%) |
Jun 08, 2009 | 3.915 | 4.356 | 3.912 | 4.134 | 22,610 | +0.02(+0.56%) |
Jun 05, 2009 | 4.287 | 4.402 | 4.042 | 4.111 | 39,659 | -0.18(-4.11%) |
Jun 04, 2009 | 4.080 | 4.287 | 3.988 | 4.287 | 32,538 | +0.18(+4.29%) |
Jun 03, 2009 | 4.057 | 4.119 | 3.973 | 4.111 | 90,670 | +0.05(+1.32%) |
Jun 02, 2009 | 3.536 | 4.103 | 3.068 | 4.057 | 78,816 | +0.21(+5.38%) |
Jun 01, 2009 | 3.827 | 3.927 | 3.781 | 3.850 | 64,068 | +0.03(+0.80%) |
May 29, 2009 | 3.720 | 3.820 | 3.666 | 3.820 | 50,471 | +0.11(+2.89%) |
May 28, 2009 | 3.551 | 3.712 | 3.551 | 3.712 | 38,101 | +0.18(+4.99%) |
May 27, 2009 | 3.444 | 3.557 | 3.436 | 3.536 | 25,405 | +0.11(+3.13%) |
May 26, 2009 | 3.298 | 3.451 | 3.290 | 3.428 | 23,328 | +0.17(+5.18%) |
May 22, 2009 | 3.229 | 3.275 | 3.229 | 3.260 | 10,691 | +0.06(+1.92%) |
May 21, 2009 | 3.198 | 3.229 | 3.198 | 3.198 | 5,410 | +0.03(+0.97%) |
May 20, 2009 | 3.122 | 3.252 | 3.106 | 3.168 | 12,245 | +0.03(+0.98%) |
May 19, 2009 | 3.137 | 3.290 | 3.137 | 3.137 | 4,705 | +0.01(+0.25%) |
May 18, 2009 | 3.007 | 3.206 | 3.007 | 3.129 | 35,816 | +0.06(+2.00%) |
May 15, 2009 | 3.060 | 3.106 | 3.037 | 3.068 | 49,023 | +0.04(+1.27%) |
May 14, 2009 | 3.053 | 3.068 | 2.991 | 3.030 | 6,482 | +0.03(+1.02%) |
May 13, 2009 | 3.067 | 3.067 | 2.999 | 2.999 | 8,394 | -0.07(-2.25%) |
May 12, 2009 | 3.068 | 3.083 | 2.991 | 3.068 | 22,342 | +0.00(+0.00%) |
May 11, 2009 | 3.145 | 3.145 | 2.984 | 3.068 | 46,867 | -0.12(-3.61%) |
May 08, 2009 | 2.738 | 3.505 | 2.577 | 3.183 | 135,373 | -0.24(-6.95%) |
May 07, 2009 | 3.421 | 3.451 | 3.421 | 3.421 | 5,476 | -0.07(-1.98%) |
May 06, 2009 | 3.471 | 3.541 | 3.313 | 3.490 | 27,954 | +0.06(+1.79%) |
May 05, 2009 | 3.277 | 3.436 | 3.277 | 3.428 | 14,811 | +0.07(+2.05%) |
May 04, 2009 | 3.283 | 3.375 | 3.267 | 3.359 | 19,065 | +0.05(+1.39%) |