Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.523 | 3.693 | 3.256 | 3.642 | 102,004 | +0.08(+2.23%) |
Jul 30, 2009 | 3.466 | 3.602 | 3.409 | 3.563 | 105,418 | +0.16(+4.85%) |
Jul 29, 2009 | 3.409 | 3.460 | 3.364 | 3.398 | 30,952 | -0.06(-1.64%) |
Jul 28, 2009 | 3.438 | 3.477 | 3.381 | 3.455 | 66,269 | -0.03(-0.82%) |
Jul 27, 2009 | 3.472 | 3.511 | 3.438 | 3.483 | 39,806 | -0.02(-0.49%) |
Jul 24, 2009 | 3.494 | 3.528 | 3.466 | 3.500 | 57,879 | -0.05(-1.44%) |
Jul 23, 2009 | 3.472 | 3.568 | 3.426 | 3.551 | 130,406 | +0.07(+1.96%) |
Jul 22, 2009 | 3.398 | 3.483 | 3.364 | 3.483 | 63,930 | +0.05(+1.49%) |
Jul 21, 2009 | 3.432 | 3.466 | 3.318 | 3.432 | 64,034 | +0.01(+0.33%) |
Jul 20, 2009 | 3.409 | 3.421 | 3.341 | 3.421 | 93,918 | +0.01(+0.33%) |
Jul 17, 2009 | 3.409 | 3.409 | 3.341 | 3.409 | 91,569 | +0.00(+0.00%) |
Jul 16, 2009 | 3.347 | 3.409 | 3.199 | 3.409 | 81,433 | +0.03(+0.84%) |
Jul 15, 2009 | 3.273 | 3.381 | 3.252 | 3.381 | 96,706 | +0.16(+4.94%) |
Jul 14, 2009 | 3.176 | 3.250 | 3.085 | 3.222 | 24,240 | +0.03(+1.07%) |
Jul 13, 2009 | 3.085 | 3.199 | 3.006 | 3.188 | 66,084 | +0.06(+1.81%) |
Jul 10, 2009 | 2.921 | 3.165 | 2.921 | 3.131 | 66,711 | +0.19(+6.58%) |
Jul 09, 2009 | 3.000 | 3.171 | 2.938 | 2.938 | 59,486 | -0.02(-0.77%) |
Jul 08, 2009 | 3.046 | 3.125 | 2.909 | 2.960 | 83,929 | -0.05(-1.70%) |
Jul 07, 2009 | 3.205 | 3.267 | 3.006 | 3.011 | 71,074 | -0.18(-5.53%) |
Jul 06, 2009 | 3.108 | 3.403 | 3.108 | 3.188 | 103,947 | +0.07(+2.37%) |
Jul 02, 2009 | 3.324 | 3.324 | 3.114 | 3.114 | 97,920 | -0.28(-8.21%) |
Jul 01, 2009 | 3.301 | 3.398 | 3.199 | 3.392 | 138,484 | +0.12(+3.65%) |
Jun 30, 2009 | 3.142 | 3.358 | 3.074 | 3.273 | 122,069 | +0.14(+4.54%) |
Jun 29, 2009 | 3.318 | 3.352 | 3.108 | 3.131 | 204,574 | -0.27(-7.86%) |
Jun 26, 2009 | 2.960 | 3.415 | 2.790 | 3.398 | 1,131,063 | +0.56(+19.84%) |
Jun 25, 2009 | 2.767 | 2.869 | 2.722 | 2.835 | 144,968 | +0.05(+1.63%) |
Jun 24, 2009 | 2.869 | 2.892 | 2.773 | 2.790 | 93,966 | -0.05(-1.80%) |
Jun 23, 2009 | 2.881 | 3.074 | 2.824 | 2.841 | 97,037 | -0.02(-0.60%) |
Jun 22, 2009 | 2.892 | 3.085 | 2.858 | 2.858 | 171,737 | -0.24(-7.71%) |
Jun 19, 2009 | 3.119 | 3.119 | 3.068 | 3.097 | 143,182 | +0.04(+1.30%) |
Jun 18, 2009 | 3.040 | 3.108 | 2.983 | 3.057 | 60,928 | +0.02(+0.56%) |
Jun 17, 2009 | 3.114 | 3.114 | 2.994 | 3.040 | 77,853 | +0.06(+2.10%) |
Jun 16, 2009 | 3.085 | 3.176 | 2.972 | 2.977 | 94,024 | -0.04(-1.32%) |
Jun 15, 2009 | 3.182 | 3.182 | 2.972 | 3.017 | 58,473 | -0.14(-4.32%) |
Jun 12, 2009 | 3.108 | 3.165 | 3.023 | 3.153 | 56,007 | +0.02(+0.54%) |
Jun 11, 2009 | 3.068 | 3.148 | 3.063 | 3.136 | 45,408 | +0.09(+2.79%) |
Jun 10, 2009 | 3.250 | 3.250 | 2.972 | 3.051 | 125,149 | -0.15(-4.79%) |
Jun 09, 2009 | 3.205 | 3.267 | 3.182 | 3.205 | 67,728 | +0.03(+1.08%) |
Jun 08, 2009 | 3.188 | 3.239 | 3.165 | 3.171 | 57,427 | -0.08(-2.45%) |
Jun 05, 2009 | 3.227 | 3.261 | 3.182 | 3.250 | 50,438 | +0.04(+1.24%) |
Jun 04, 2009 | 3.199 | 3.216 | 3.136 | 3.210 | 53,798 | +0.02(+0.71%) |
Jun 03, 2009 | 3.131 | 3.188 | 3.017 | 3.188 | 63,796 | +0.02(+0.72%) |
Jun 02, 2009 | 2.983 | 3.182 | 2.983 | 3.165 | 134,839 | +0.19(+6.50%) |
Jun 01, 2009 | 2.898 | 3.011 | 2.813 | 2.972 | 169,720 | +0.11(+3.77%) |
May 29, 2009 | 2.778 | 2.869 | 2.716 | 2.864 | 161,045 | +0.09(+3.28%) |
May 28, 2009 | 2.801 | 2.824 | 2.716 | 2.773 | 79,367 | +0.01(+0.41%) |
May 27, 2009 | 2.915 | 2.915 | 2.739 | 2.761 | 75,131 | -0.18(-6.00%) |
May 26, 2009 | 2.756 | 2.938 | 2.756 | 2.938 | 138,303 | +0.15(+5.51%) |
May 22, 2009 | 2.915 | 2.943 | 2.733 | 2.784 | 70,145 | +0.01(+0.20%) |
May 21, 2009 | 2.744 | 2.898 | 2.693 | 2.778 | 80,780 | -0.02(-0.61%) |
May 20, 2009 | 2.892 | 2.932 | 2.767 | 2.796 | 74,127 | -0.06(-1.99%) |
May 19, 2009 | 2.903 | 2.943 | 2.818 | 2.852 | 47,431 | -0.06(-1.95%) |
May 18, 2009 | 2.824 | 2.915 | 2.767 | 2.909 | 86,685 | +0.13(+4.70%) |
May 15, 2009 | 2.864 | 2.864 | 2.727 | 2.778 | 84,406 | -0.06(-2.00%) |
May 14, 2009 | 2.807 | 2.903 | 2.784 | 2.835 | 43,847 | +0.06(+2.05%) |
May 13, 2009 | 2.841 | 2.903 | 2.767 | 2.778 | 81,139 | -0.14(-4.68%) |
May 12, 2009 | 2.841 | 3.091 | 2.841 | 2.915 | 42,958 | -0.06(-2.10%) |
May 11, 2009 | 3.006 | 3.051 | 2.972 | 2.977 | 23,059 | -0.11(-3.50%) |
May 08, 2009 | 2.921 | 3.085 | 2.881 | 3.085 | 78,098 | +0.21(+7.31%) |
May 07, 2009 | 3.017 | 3.102 | 2.864 | 2.875 | 83,381 | -0.11(-3.80%) |
May 06, 2009 | 2.915 | 3.068 | 2.864 | 2.989 | 131,094 | +0.12(+4.16%) |
May 05, 2009 | 2.949 | 3.040 | 2.864 | 2.869 | 62,086 | -0.11(-3.81%) |
May 04, 2009 | 3.085 | 3.171 | 2.943 | 2.983 | 93,260 | -0.05(-1.69%) |