Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.454 | 4.510 | 4.446 | 4.482 | 585,703 | +0.02(+0.36%) |
Jul 30, 2009 | 4.398 | 4.506 | 4.398 | 4.466 | 458,262 | +0.08(+1.83%) |
Jul 29, 2009 | 4.414 | 4.434 | 4.373 | 4.386 | 546,029 | -0.05(-1.17%) |
Jul 28, 2009 | 4.450 | 4.462 | 4.386 | 4.438 | 638,221 | +0.00(+0.00%) |
Jul 27, 2009 | 4.438 | 4.458 | 4.398 | 4.438 | 558,420 | +0.01(+0.18%) |
Jul 24, 2009 | 4.365 | 4.430 | 4.353 | 4.430 | 4,886 | +0.04(+0.91%) |
Jul 23, 2009 | 4.309 | 4.406 | 4.297 | 4.390 | 595,579 | +0.10(+2.24%) |
Jul 22, 2009 | 4.301 | 4.321 | 4.269 | 4.293 | 518,120 | +0.00(+0.00%) |
Jul 21, 2009 | 4.309 | 4.317 | 4.237 | 4.293 | 437,859 | +0.01(+0.28%) |
Jul 20, 2009 | 4.225 | 4.281 | 4.209 | 4.281 | 351,369 | +0.07(+1.71%) |
Jul 17, 2009 | 4.097 | 4.209 | 4.097 | 4.209 | 797,214 | +0.05(+1.16%) |
Jul 16, 2009 | 4.109 | 4.161 | 4.097 | 4.161 | 478,753 | +0.06(+1.47%) |
Jul 15, 2009 | 4.041 | 4.105 | 4.041 | 4.101 | 767,166 | +0.09(+2.30%) |
Jul 14, 2009 | 3.969 | 4.009 | 3.949 | 4.009 | 358,222 | +0.04(+1.01%) |
Jul 13, 2009 | 3.925 | 3.969 | 3.901 | 3.969 | 330,854 | +0.07(+1.75%) |
Jul 10, 2009 | 3.908 | 3.941 | 3.836 | 3.900 | 411,835 | -0.01(-0.31%) |
Jul 09, 2009 | 3.969 | 3.997 | 3.904 | 3.912 | 469,318 | -0.04(-1.01%) |
Jul 08, 2009 | 3.961 | 3.961 | 3.912 | 3.953 | 976,188 | +0.00(+0.10%) |
Jul 07, 2009 | 4.029 | 4.029 | 3.929 | 3.949 | 350,219 | -0.07(-1.70%) |
Jul 06, 2009 | 3.989 | 4.017 | 3.957 | 4.017 | 586,965 | +0.01(+0.20%) |
Jul 02, 2009 | 4.065 | 4.065 | 3.957 | 4.009 | 623,434 | -0.10(-2.44%) |
Jul 01, 2009 | 4.057 | 4.129 | 4.057 | 4.109 | 434,035 | +0.07(+1.69%) |
Jun 30, 2009 | 4.085 | 4.089 | 4.013 | 4.041 | 648,921 | -0.02(-0.59%) |
Jun 29, 2009 | 4.061 | 4.089 | 4.037 | 4.065 | 644,508 | +0.03(+0.70%) |
Jun 26, 2009 | 4.001 | 4.053 | 3.973 | 4.037 | 549,290 | +0.01(+0.30%) |
Jun 25, 2009 | 3.993 | 4.049 | 3.993 | 4.025 | 732,155 | +0.04(+1.01%) |
Jun 24, 2009 | 4.021 | 4.061 | 3.977 | 3.985 | 574,210 | +0.02(+0.51%) |
Jun 23, 2009 | 4.057 | 4.057 | 3.949 | 3.965 | 463,271 | -0.05(-1.20%) |
Jun 22, 2009 | 4.129 | 4.129 | 3.888 | 4.013 | 1,148,673 | -0.14(-3.47%) |
Jun 19, 2009 | 4.141 | 4.169 | 4.101 | 4.157 | 541,574 | +0.04(+1.07%) |
Jun 18, 2009 | 4.045 | 4.113 | 4.021 | 4.113 | 700,144 | +0.08(+1.99%) |
Jun 17, 2009 | 4.041 | 4.065 | 3.997 | 4.033 | 351,215 | -0.02(-0.40%) |
Jun 16, 2009 | 4.145 | 4.157 | 4.017 | 4.049 | 527,544 | -0.08(-2.04%) |
Jun 15, 2009 | 4.177 | 4.189 | 4.101 | 4.133 | 397,015 | -0.10(-2.37%) |
Jun 12, 2009 | 4.257 | 4.269 | 4.209 | 4.233 | 437,647 | -0.06(-1.40%) |
Jun 11, 2009 | 4.249 | 4.345 | 4.249 | 4.293 | 532,905 | +0.04(+0.94%) |
Jun 10, 2009 | 4.309 | 4.321 | 4.209 | 4.253 | 580,714 | -0.02(-0.47%) |
Jun 09, 2009 | 4.249 | 4.281 | 4.213 | 4.273 | 534,053 | +0.01(+0.19%) |
Jun 08, 2009 | 4.217 | 4.281 | 4.177 | 4.265 | 489,247 | -0.01(-0.34%) |
Jun 05, 2009 | 4.325 | 4.345 | 4.245 | 4.280 | 475,183 | -0.02(-0.41%) |
Jun 04, 2009 | 4.213 | 4.297 | 4.177 | 4.297 | 384,804 | +0.08(+1.80%) |
Jun 03, 2009 | 4.269 | 4.269 | 4.161 | 4.221 | 619,727 | -0.07(-1.59%) |
Jun 02, 2009 | 4.185 | 4.309 | 4.185 | 4.289 | 693,594 | +0.09(+2.10%) |
Jun 01, 2009 | 4.133 | 4.221 | 4.129 | 4.201 | 756,263 | +0.13(+3.25%) |
May 29, 2009 | 4.041 | 4.069 | 4.025 | 4.069 | 818,562 | +0.02(+0.49%) |
May 28, 2009 | 4.045 | 4.065 | 4.009 | 4.049 | 441,850 | +0.03(+0.80%) |
May 27, 2009 | 4.069 | 4.081 | 4.013 | 4.017 | 896,805 | -0.04(-0.89%) |
May 26, 2009 | 3.969 | 4.081 | 3.957 | 4.053 | 692,583 | +0.06(+1.61%) |
May 22, 2009 | 3.985 | 4.029 | 3.921 | 3.989 | 658,495 | +0.02(+0.61%) |
May 21, 2009 | 4.085 | 4.105 | 3.925 | 3.965 | 967,389 | -0.14(-3.51%) |
May 20, 2009 | 4.081 | 4.161 | 4.053 | 4.109 | 771,425 | +0.09(+2.19%) |
May 19, 2009 | 4.009 | 4.065 | 4.001 | 4.021 | 836,808 | +0.03(+0.80%) |
May 18, 2009 | 3.912 | 3.997 | 3.896 | 3.989 | 633,669 | +0.10(+2.58%) |
May 15, 2009 | 3.993 | 3.993 | 3.880 | 3.888 | 533,120 | -0.12(-2.90%) |
May 14, 2009 | 3.973 | 4.005 | 3.953 | 4.005 | 434,576 | +0.03(+0.71%) |
May 13, 2009 | 4.049 | 4.049 | 3.957 | 3.977 | 606,440 | -0.13(-3.22%) |
May 12, 2009 | 4.101 | 4.113 | 4.025 | 4.109 | 480,077 | -0.03(-0.68%) |
May 11, 2009 | 4.117 | 4.233 | 4.105 | 4.137 | 607,857 | -0.04(-0.86%) |
May 08, 2009 | 4.137 | 4.189 | 4.109 | 4.173 | 581,826 | +0.07(+1.66%) |
May 07, 2009 | 4.053 | 4.201 | 4.049 | 4.105 | 681,251 | -0.00(-0.10%) |
May 06, 2009 | 4.081 | 4.145 | 4.041 | 4.109 | 555,765 | +0.07(+1.69%) |
May 05, 2009 | 3.977 | 4.061 | 3.953 | 4.041 | 504,691 | +0.06(+1.51%) |
May 04, 2009 | 3.969 | 3.997 | 3.949 | 3.981 | 488,402 | +0.16(+4.20%) |