Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.095 | 4.201 | 4.076 | 4.151 | 414,365 | +0.04(+0.99%) |
Jul 30, 2009 | 4.083 | 4.139 | 4.064 | 4.111 | 400,318 | +0.07(+1.78%) |
Jul 29, 2009 | 3.992 | 4.086 | 3.992 | 4.039 | 498,377 | +0.00(+0.05%) |
Jul 28, 2009 | 4.048 | 4.092 | 4.033 | 4.037 | 424,991 | -0.02(-0.51%) |
Jul 27, 2009 | 4.043 | 4.076 | 4.008 | 4.058 | 482,740 | +0.02(+0.39%) |
Jul 24, 2009 | 4.054 | 4.061 | 4.005 | 4.042 | 362,699 | -0.04(-0.99%) |
Jul 23, 2009 | 4.083 | 4.179 | 4.058 | 4.083 | 728,255 | -0.02(-0.38%) |
Jul 22, 2009 | 4.170 | 4.170 | 4.098 | 4.098 | 581,597 | -0.10(-2.30%) |
Jul 21, 2009 | 4.167 | 4.195 | 4.117 | 4.195 | 624,992 | +0.07(+1.63%) |
Jul 20, 2009 | 4.117 | 4.154 | 4.101 | 4.127 | 704,339 | +0.03(+0.72%) |
Jul 17, 2009 | 4.030 | 4.098 | 4.011 | 4.098 | 594,772 | +0.13(+3.22%) |
Jul 16, 2009 | 3.908 | 4.023 | 3.849 | 3.970 | 460,398 | +0.03(+0.79%) |
Jul 15, 2009 | 3.858 | 3.973 | 3.857 | 3.939 | 547,466 | +0.12(+3.27%) |
Jul 14, 2009 | 3.761 | 3.821 | 3.743 | 3.814 | 375,941 | +0.07(+1.75%) |
Jul 13, 2009 | 3.764 | 3.793 | 3.729 | 3.749 | 574,604 | +0.12(+3.26%) |
Jul 10, 2009 | 3.571 | 3.640 | 3.555 | 3.630 | 345,830 | +0.05(+1.34%) |
Jul 09, 2009 | 3.599 | 3.617 | 3.574 | 3.582 | 448,699 | +0.03(+0.84%) |
Jul 08, 2009 | 3.686 | 3.686 | 3.537 | 3.552 | 631,796 | -0.12(-3.31%) |
Jul 07, 2009 | 3.739 | 3.764 | 3.674 | 3.674 | 452,165 | -0.07(-1.83%) |
Jul 06, 2009 | 3.624 | 3.743 | 3.587 | 3.743 | 477,504 | -0.01(-0.17%) |
Jul 02, 2009 | 3.768 | 3.768 | 3.718 | 3.749 | 318,150 | -0.06(-1.56%) |
Jul 01, 2009 | 3.830 | 3.858 | 3.793 | 3.808 | 604,956 | -0.02(-0.65%) |
Jun 30, 2009 | 3.867 | 3.867 | 3.793 | 3.833 | 404,839 | -0.01(-0.24%) |
Jun 29, 2009 | 3.780 | 3.842 | 3.743 | 3.842 | 427,877 | +0.07(+1.90%) |
Jun 26, 2009 | 3.696 | 3.777 | 3.693 | 3.771 | 320,289 | +0.06(+1.68%) |
Jun 25, 2009 | 3.610 | 3.708 | 3.605 | 3.708 | 389,936 | +0.16(+4.39%) |
Jun 24, 2009 | 3.512 | 3.568 | 3.499 | 3.552 | 484,577 | +0.06(+1.70%) |
Jun 23, 2009 | 3.512 | 3.546 | 3.343 | 3.493 | 838,623 | -0.01(-0.27%) |
Jun 22, 2009 | 3.627 | 3.643 | 3.502 | 3.502 | 620,641 | -0.16(-4.34%) |
Jun 19, 2009 | 3.749 | 3.764 | 3.637 | 3.662 | 499,464 | -0.11(-2.97%) |
Jun 18, 2009 | 3.808 | 3.821 | 3.771 | 3.774 | 527,064 | -0.03(-0.82%) |
Jun 17, 2009 | 3.793 | 3.811 | 3.752 | 3.805 | 596,385 | +0.01(+0.33%) |
Jun 16, 2009 | 3.758 | 3.855 | 3.736 | 3.793 | 621,555 | +0.08(+2.10%) |
Jun 15, 2009 | 3.730 | 3.743 | 3.699 | 3.715 | 536,190 | -0.04(-1.08%) |
Jun 12, 2009 | 3.693 | 3.774 | 3.683 | 3.755 | 410,130 | +0.06(+1.69%) |
Jun 11, 2009 | 3.718 | 3.736 | 3.674 | 3.693 | 412,044 | -0.02(-0.59%) |
Jun 10, 2009 | 3.799 | 3.799 | 3.699 | 3.715 | 406,616 | -0.04(-1.08%) |
Jun 09, 2009 | 3.739 | 3.768 | 3.724 | 3.755 | 403,307 | +0.02(+0.67%) |
Jun 08, 2009 | 3.696 | 3.743 | 3.668 | 3.730 | 383,533 | +0.02(+0.59%) |
Jun 05, 2009 | 3.730 | 3.743 | 3.643 | 3.708 | 489,156 | +0.09(+2.41%) |
Jun 04, 2009 | 3.643 | 3.665 | 3.568 | 3.621 | 521,857 | -0.02(-0.43%) |
Jun 03, 2009 | 3.705 | 3.705 | 3.624 | 3.637 | 488,524 | -0.10(-2.59%) |
Jun 02, 2009 | 3.793 | 3.817 | 3.696 | 3.733 | 621,616 | -0.03(-0.83%) |
Jun 01, 2009 | 3.824 | 3.930 | 3.755 | 3.764 | 587,045 | +0.01(+0.33%) |
May 29, 2009 | 3.680 | 3.755 | 3.649 | 3.752 | 538,591 | +0.07(+1.95%) |
May 28, 2009 | 3.587 | 3.680 | 3.555 | 3.680 | 400,758 | +0.11(+3.06%) |
May 27, 2009 | 3.587 | 3.599 | 3.549 | 3.571 | 532,352 | -0.02(-0.43%) |
May 26, 2009 | 3.490 | 3.587 | 3.465 | 3.587 | 401,845 | +0.09(+2.50%) |
May 22, 2009 | 3.468 | 3.499 | 3.434 | 3.499 | 369,390 | +0.06(+1.63%) |
May 21, 2009 | 3.524 | 3.524 | 3.434 | 3.443 | 379,731 | -0.11(-2.99%) |
May 20, 2009 | 3.584 | 3.643 | 3.534 | 3.549 | 569,394 | -0.03(-0.78%) |
May 19, 2009 | 3.565 | 3.633 | 3.524 | 3.577 | 748,477 | -0.01(-0.26%) |
May 18, 2009 | 3.443 | 3.587 | 3.431 | 3.587 | 598,636 | +0.20(+5.80%) |
May 15, 2009 | 3.431 | 3.436 | 3.390 | 3.390 | 447,637 | -0.03(-0.82%) |
May 14, 2009 | 3.334 | 3.431 | 3.334 | 3.418 | 385,133 | +0.07(+2.24%) |
May 13, 2009 | 3.406 | 3.409 | 3.343 | 3.343 | 410,595 | -0.11(-3.25%) |
May 12, 2009 | 3.465 | 3.465 | 3.403 | 3.456 | 321,311 | +0.01(+0.34%) |
May 11, 2009 | 3.421 | 3.465 | 3.409 | 3.444 | 521,953 | -0.00(-0.07%) |
May 08, 2009 | 3.474 | 3.502 | 3.431 | 3.446 | 795,947 | +0.03(+0.82%) |
May 07, 2009 | 3.658 | 3.658 | 3.403 | 3.418 | 651,322 | -0.08(-2.32%) |
May 06, 2009 | 3.471 | 3.499 | 3.431 | 3.499 | 444,742 | +0.07(+2.09%) |
May 05, 2009 | 3.490 | 3.493 | 3.368 | 3.428 | 656,722 | -0.05(-1.35%) |
May 04, 2009 | 3.468 | 3.484 | 3.460 | 3.474 | 593,285 | +0.05(+1.46%) |