Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.423 | 4.489 | 4.401 | 4.458 | 137,256 | +0.05(+1.19%) |
Jul 30, 2009 | 4.397 | 4.441 | 4.340 | 4.406 | 172,975 | +0.04(+0.90%) |
Jul 29, 2009 | 4.358 | 4.401 | 4.292 | 4.366 | 99,575 | -0.02(-0.50%) |
Jul 28, 2009 | 4.397 | 4.441 | 4.371 | 4.388 | 185,333 | -0.03(-0.60%) |
Jul 27, 2009 | 4.314 | 4.423 | 4.301 | 4.414 | 334,671 | +0.06(+1.41%) |
Jul 24, 2009 | 4.625 | 4.625 | 4.209 | 4.353 | 1,676 | +0.11(+2.50%) |
Jul 23, 2009 | 4.182 | 4.336 | 4.182 | 4.247 | 365,616 | +0.04(+0.92%) |
Jul 22, 2009 | 4.195 | 4.248 | 4.160 | 4.209 | 213,992 | +0.03(+0.63%) |
Jul 21, 2009 | 4.222 | 4.239 | 4.143 | 4.182 | 187,132 | -0.04(-0.93%) |
Jul 20, 2009 | 3.968 | 4.222 | 3.959 | 4.222 | 211,859 | +0.14(+3.32%) |
Jul 17, 2009 | 4.060 | 4.108 | 4.051 | 4.086 | 152,979 | +0.00(+0.00%) |
Jul 16, 2009 | 3.977 | 4.099 | 3.963 | 4.086 | 186,310 | +0.10(+2.41%) |
Jul 15, 2009 | 3.977 | 4.042 | 3.977 | 3.990 | 112,805 | +0.03(+0.66%) |
Jul 14, 2009 | 3.946 | 4.060 | 3.911 | 3.963 | 142,332 | +0.04(+1.00%) |
Jul 13, 2009 | 3.876 | 3.990 | 3.854 | 3.924 | 72,192 | +0.05(+1.36%) |
Jul 10, 2009 | 3.889 | 3.906 | 3.841 | 3.871 | 72,840 | -0.01(-0.34%) |
Jul 09, 2009 | 3.880 | 3.885 | 3.828 | 3.885 | 88,934 | +0.01(+0.23%) |
Jul 08, 2009 | 3.898 | 3.898 | 3.828 | 3.876 | 126,492 | +0.00(+0.00%) |
Jul 07, 2009 | 3.920 | 3.920 | 3.845 | 3.876 | 109,339 | -0.04(-1.12%) |
Jul 06, 2009 | 3.898 | 3.920 | 3.832 | 3.920 | 95,766 | -0.01(-0.22%) |
Jul 02, 2009 | 3.933 | 4.007 | 3.893 | 3.928 | 169,968 | -0.07(-1.64%) |
Jul 01, 2009 | 3.950 | 3.994 | 3.946 | 3.994 | 127,843 | +0.02(+0.55%) |
Jun 30, 2009 | 3.968 | 3.990 | 3.906 | 3.972 | 122,989 | -0.02(-0.55%) |
Jun 29, 2009 | 3.911 | 3.994 | 3.911 | 3.994 | 127,597 | +0.06(+1.56%) |
Jun 26, 2009 | 3.889 | 3.937 | 3.876 | 3.933 | 118,545 | +0.01(+0.34%) |
Jun 25, 2009 | 3.876 | 3.941 | 3.863 | 3.920 | 124,446 | +0.07(+1.70%) |
Jun 24, 2009 | 3.832 | 3.906 | 3.832 | 3.854 | 107,806 | +0.02(+0.57%) |
Jun 23, 2009 | 3.836 | 3.858 | 3.810 | 3.832 | 42,487 | -0.00(-0.11%) |
Jun 22, 2009 | 3.876 | 3.880 | 3.814 | 3.836 | 150,499 | -0.08(-2.12%) |
Jun 19, 2009 | 3.889 | 3.920 | 3.876 | 3.920 | 116,664 | +0.03(+0.67%) |
Jun 18, 2009 | 3.898 | 3.898 | 3.854 | 3.893 | 63,227 | +0.04(+0.91%) |
Jun 17, 2009 | 3.876 | 3.902 | 3.858 | 3.858 | 123,482 | -0.03(-0.79%) |
Jun 16, 2009 | 3.911 | 3.968 | 3.880 | 3.889 | 112,298 | -0.02(-0.56%) |
Jun 15, 2009 | 3.915 | 3.928 | 3.885 | 3.911 | 82,504 | -0.07(-1.68%) |
Jun 12, 2009 | 3.981 | 3.998 | 3.941 | 3.978 | 48,264 | -0.00(-0.08%) |
Jun 11, 2009 | 3.946 | 3.998 | 3.941 | 3.981 | 117,395 | +0.03(+0.78%) |
Jun 10, 2009 | 3.994 | 3.994 | 3.906 | 3.950 | 106,436 | +0.00(+0.11%) |
Jun 09, 2009 | 3.911 | 3.968 | 3.902 | 3.946 | 114,182 | +0.04(+0.90%) |
Jun 08, 2009 | 3.876 | 3.941 | 3.876 | 3.911 | 120,425 | -0.05(-1.33%) |
Jun 05, 2009 | 3.946 | 3.968 | 3.898 | 3.963 | 115,700 | +0.03(+0.78%) |
Jun 04, 2009 | 3.880 | 3.941 | 3.871 | 3.933 | 150,691 | +0.05(+1.35%) |
Jun 03, 2009 | 3.863 | 3.893 | 3.823 | 3.880 | 120,603 | -0.04(-0.90%) |
Jun 02, 2009 | 3.876 | 3.941 | 3.814 | 3.915 | 218,465 | +0.04(+0.90%) |
Jun 01, 2009 | 3.810 | 3.924 | 3.801 | 3.880 | 233,910 | +0.09(+2.31%) |
May 29, 2009 | 3.788 | 3.806 | 3.753 | 3.793 | 118,730 | +0.05(+1.29%) |
May 28, 2009 | 3.670 | 3.744 | 3.661 | 3.744 | 93,615 | +0.11(+2.89%) |
May 27, 2009 | 3.674 | 3.722 | 3.639 | 3.639 | 74,496 | -0.06(-1.66%) |
May 26, 2009 | 3.661 | 3.736 | 3.644 | 3.701 | 98,287 | +0.04(+1.20%) |
May 22, 2009 | 3.657 | 3.679 | 3.648 | 3.657 | 84,477 | +0.00(+0.12%) |
May 21, 2009 | 3.683 | 3.683 | 3.613 | 3.652 | 157,236 | -0.04(-0.95%) |
May 20, 2009 | 3.683 | 3.766 | 3.683 | 3.687 | 116,303 | +0.00(+0.12%) |
May 19, 2009 | 3.644 | 3.709 | 3.635 | 3.683 | 111,407 | +0.04(+1.08%) |
May 18, 2009 | 3.578 | 3.661 | 3.578 | 3.644 | 74,300 | +0.09(+2.46%) |
May 15, 2009 | 3.591 | 3.609 | 3.508 | 3.556 | 168,543 | -0.05(-1.34%) |
May 14, 2009 | 3.613 | 3.622 | 3.587 | 3.604 | 180,867 | +0.03(+0.73%) |
May 13, 2009 | 3.648 | 3.692 | 3.565 | 3.578 | 258,037 | -0.26(-6.84%) |
May 12, 2009 | 3.867 | 3.867 | 3.771 | 3.841 | 112,595 | +0.01(+0.29%) |
May 11, 2009 | 3.880 | 3.880 | 3.801 | 3.830 | 103,509 | -0.06(-1.52%) |
May 08, 2009 | 3.832 | 3.893 | 3.801 | 3.889 | 105,916 | +0.12(+3.14%) |
May 07, 2009 | 3.819 | 3.841 | 3.762 | 3.771 | 73,345 | -0.05(-1.26%) |
May 06, 2009 | 3.779 | 3.841 | 3.775 | 3.819 | 113,590 | +0.06(+1.51%) |
May 05, 2009 | 3.814 | 3.814 | 3.744 | 3.762 | 84,685 | -0.04(-1.15%) |
May 04, 2009 | 3.781 | 3.810 | 3.781 | 3.806 | 56,683 | +0.08(+2.24%) |