Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.792 | 3.951 | 3.790 | 3.928 | 4,756,782 | +0.15(+3.88%) |
Jul 30, 2009 | 3.704 | 3.793 | 3.694 | 3.781 | 2,241,131 | +0.10(+2.72%) |
Jul 29, 2009 | 3.684 | 3.695 | 3.651 | 3.681 | 2,207,421 | -0.01(-0.25%) |
Jul 28, 2009 | 3.684 | 3.708 | 3.637 | 3.690 | 2,838,307 | +0.02(+0.58%) |
Jul 27, 2009 | 3.702 | 3.710 | 3.664 | 3.669 | 2,149,743 | -0.03(-0.68%) |
Jul 24, 2009 | 3.705 | 3.711 | 3.674 | 3.694 | 19,203 | +0.01(+0.27%) |
Jul 23, 2009 | 3.668 | 3.710 | 3.650 | 3.684 | 2,701,225 | +0.05(+1.28%) |
Jul 22, 2009 | 3.647 | 3.677 | 3.637 | 3.638 | 2,278,064 | +0.00(+0.11%) |
Jul 21, 2009 | 3.697 | 3.703 | 3.614 | 3.634 | 2,310,754 | -0.01(-0.28%) |
Jul 20, 2009 | 3.718 | 3.718 | 3.640 | 3.644 | 5,210,271 | -0.00(-0.11%) |
Jul 17, 2009 | 3.658 | 3.668 | 3.632 | 3.648 | 4,590,509 | +0.01(+0.36%) |
Jul 16, 2009 | 3.591 | 3.641 | 3.587 | 3.635 | 2,368,908 | +0.03(+0.93%) |
Jul 15, 2009 | 3.551 | 3.628 | 3.551 | 3.601 | 2,544,426 | +0.09(+2.68%) |
Jul 14, 2009 | 3.474 | 3.513 | 3.442 | 3.507 | 1,735,876 | +0.07(+2.15%) |
Jul 13, 2009 | 3.402 | 3.442 | 3.381 | 3.433 | 2,011,276 | +0.02(+0.56%) |
Jul 10, 2009 | 3.433 | 3.450 | 3.392 | 3.414 | 1,745,547 | -0.04(-1.03%) |
Jul 09, 2009 | 3.413 | 3.476 | 3.394 | 3.450 | 4,193,839 | +0.08(+2.49%) |
Jul 08, 2009 | 3.363 | 3.414 | 3.316 | 3.366 | 4,548,009 | +0.00(+0.03%) |
Jul 07, 2009 | 3.456 | 3.504 | 3.364 | 3.365 | 3,882,198 | -0.13(-3.59%) |
Jul 06, 2009 | 3.493 | 3.495 | 3.442 | 3.490 | 1,822,469 | -0.02(-0.46%) |
Jul 02, 2009 | 3.531 | 3.564 | 3.505 | 3.506 | 1,596,945 | -0.04(-1.06%) |
Jul 01, 2009 | 3.557 | 3.580 | 3.535 | 3.544 | 1,782,816 | +0.03(+0.89%) |
Jun 30, 2009 | 3.543 | 3.569 | 3.481 | 3.512 | 2,878,582 | -0.02(-0.69%) |
Jun 29, 2009 | 3.527 | 3.552 | 3.505 | 3.536 | 2,098,798 | -0.02(-0.46%) |
Jun 26, 2009 | 3.526 | 3.579 | 3.518 | 3.553 | 2,776,139 | +0.01(+0.34%) |
Jun 25, 2009 | 3.473 | 3.560 | 3.468 | 3.541 | 3,682,345 | +0.08(+2.28%) |
Jun 24, 2009 | 3.400 | 3.471 | 3.397 | 3.462 | 2,897,132 | +0.06(+1.81%) |
Jun 23, 2009 | 3.360 | 3.403 | 3.320 | 3.400 | 3,258,353 | +0.05(+1.57%) |
Jun 22, 2009 | 3.470 | 3.470 | 3.347 | 3.347 | 3,244,747 | -0.12(-3.55%) |
Jun 19, 2009 | 3.440 | 3.494 | 3.440 | 3.471 | 3,022,497 | +0.04(+1.18%) |
Jun 18, 2009 | 3.445 | 3.465 | 3.416 | 3.430 | 1,950,621 | -0.01(-0.41%) |
Jun 17, 2009 | 3.468 | 3.469 | 3.368 | 3.444 | 4,256,076 | -0.05(-1.45%) |
Jun 16, 2009 | 3.581 | 3.587 | 3.469 | 3.495 | 2,214,323 | -0.04(-1.03%) |
Jun 15, 2009 | 3.597 | 3.597 | 3.481 | 3.531 | 4,082,565 | -0.08(-2.32%) |
Jun 12, 2009 | 3.614 | 3.632 | 3.569 | 3.615 | 3,412,285 | -0.03(-0.72%) |
Jun 11, 2009 | 3.596 | 3.676 | 3.595 | 3.642 | 4,908,004 | +0.08(+2.24%) |
Jun 10, 2009 | 3.608 | 3.608 | 3.523 | 3.562 | 3,040,741 | -0.03(-0.87%) |
Jun 09, 2009 | 3.588 | 3.632 | 3.582 | 3.593 | 3,074,994 | +0.03(+0.74%) |
Jun 08, 2009 | 3.534 | 3.584 | 3.504 | 3.567 | 3,008,455 | +0.04(+1.18%) |
Jun 05, 2009 | 3.608 | 3.609 | 3.497 | 3.525 | 3,603,683 | -0.10(-2.84%) |
Jun 04, 2009 | 3.557 | 3.644 | 3.554 | 3.629 | 2,508,729 | +0.08(+2.40%) |
Jun 03, 2009 | 3.575 | 3.616 | 3.535 | 3.544 | 2,703,875 | -0.10(-2.80%) |
Jun 02, 2009 | 3.566 | 3.654 | 3.566 | 3.646 | 4,204,785 | +0.06(+1.78%) |
Jun 01, 2009 | 3.595 | 3.618 | 3.571 | 3.582 | 2,924,780 | -0.01(-0.25%) |
May 29, 2009 | 3.527 | 3.596 | 3.524 | 3.591 | 3,381,700 | +0.12(+3.35%) |
May 28, 2009 | 3.441 | 3.493 | 3.417 | 3.475 | 4,630,270 | +0.05(+1.45%) |
May 27, 2009 | 3.442 | 3.467 | 3.420 | 3.425 | 6,890,397 | -0.01(-0.15%) |
May 26, 2009 | 3.337 | 3.432 | 3.331 | 3.430 | 2,848,423 | +0.06(+1.74%) |
May 22, 2009 | 3.365 | 3.410 | 3.352 | 3.372 | 3,445,846 | +0.04(+1.34%) |
May 21, 2009 | 3.327 | 3.344 | 3.293 | 3.327 | 2,739,799 | -0.02(-0.51%) |
May 20, 2009 | 3.306 | 3.368 | 3.306 | 3.344 | 4,078,739 | +0.08(+2.38%) |
May 19, 2009 | 3.256 | 3.296 | 3.239 | 3.266 | 3,629,245 | +0.02(+0.56%) |
May 18, 2009 | 3.189 | 3.258 | 3.189 | 3.248 | 2,945,674 | +0.08(+2.52%) |
May 15, 2009 | 3.188 | 3.224 | 3.163 | 3.168 | 3,607,411 | -0.03(-0.79%) |
May 14, 2009 | 3.166 | 3.212 | 3.158 | 3.194 | 5,644,309 | +0.05(+1.51%) |
May 13, 2009 | 3.216 | 3.246 | 3.142 | 3.146 | 5,113,058 | -0.13(-3.83%) |
May 12, 2009 | 3.308 | 3.308 | 3.240 | 3.272 | 4,915,806 | -0.03(-0.80%) |
May 11, 2009 | 3.219 | 3.301 | 3.199 | 3.298 | 3,695,704 | +0.07(+2.07%) |
May 08, 2009 | 3.275 | 3.281 | 3.201 | 3.231 | 4,582,777 | +0.01(+0.25%) |
May 07, 2009 | 3.366 | 3.366 | 3.205 | 3.223 | 3,647,904 | -0.11(-3.25%) |
May 06, 2009 | 3.338 | 3.349 | 3.285 | 3.331 | 4,163,848 | +0.05(+1.45%) |
May 05, 2009 | 3.317 | 3.329 | 3.272 | 3.284 | 2,834,707 | -0.03(-0.92%) |
May 04, 2009 | 3.235 | 3.314 | 3.221 | 3.314 | 3,175,538 | +0.10(+3.25%) |