Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.118 | 4.143 | 4.084 | 4.125 | 3,264,430 | +0.03(+0.66%) |
Jul 30, 2009 | 4.088 | 4.127 | 4.054 | 4.098 | 2,532,190 | +0.06(+1.55%) |
Jul 29, 2009 | 4.032 | 4.073 | 4.007 | 4.036 | 3,228,038 | -0.02(-0.53%) |
Jul 28, 2009 | 4.043 | 4.080 | 3.998 | 4.057 | 5,751,152 | -0.01(-0.31%) |
Jul 27, 2009 | 4.079 | 4.084 | 4.046 | 4.070 | 3,040,792 | +0.00(+0.04%) |
Jul 24, 2009 | 4.041 | 4.089 | 4.020 | 4.068 | 6,391,819 | +0.03(+0.80%) |
Jul 23, 2009 | 3.921 | 4.045 | 3.921 | 4.036 | 5,518,656 | +0.13(+3.21%) |
Jul 22, 2009 | 3.919 | 3.928 | 3.901 | 3.910 | 2,695,152 | -0.01(-0.37%) |
Jul 21, 2009 | 3.932 | 3.937 | 3.887 | 3.925 | 7,917,624 | +0.03(+0.74%) |
Jul 20, 2009 | 3.935 | 3.946 | 3.885 | 3.896 | 2,986,510 | +0.01(+0.28%) |
Jul 17, 2009 | 3.914 | 3.941 | 3.880 | 3.885 | 2,216,218 | -0.04(-1.09%) |
Jul 16, 2009 | 3.866 | 3.935 | 3.853 | 3.928 | 2,155,933 | +0.05(+1.34%) |
Jul 15, 2009 | 3.875 | 3.905 | 3.866 | 3.876 | 2,920,673 | +0.06(+1.64%) |
Jul 14, 2009 | 3.765 | 3.828 | 3.765 | 3.814 | 4,097,727 | +0.08(+2.01%) |
Jul 13, 2009 | 3.703 | 3.747 | 3.701 | 3.739 | 2,640,882 | +0.04(+1.21%) |
Jul 10, 2009 | 3.647 | 3.710 | 3.615 | 3.694 | 4,844,204 | +0.04(+1.08%) |
Jul 09, 2009 | 3.635 | 3.660 | 3.599 | 3.654 | 2,702,899 | +0.06(+1.59%) |
Jul 08, 2009 | 3.629 | 3.651 | 3.565 | 3.597 | 2,979,149 | -0.03(-0.74%) |
Jul 07, 2009 | 3.688 | 3.699 | 3.617 | 3.624 | 2,274,566 | -0.06(-1.70%) |
Jul 06, 2009 | 3.690 | 3.701 | 3.658 | 3.687 | 1,820,335 | -0.01(-0.24%) |
Jul 02, 2009 | 3.742 | 3.742 | 3.688 | 3.696 | 2,372,551 | -0.06(-1.71%) |
Jul 01, 2009 | 3.733 | 3.805 | 3.712 | 3.760 | 3,093,090 | +0.06(+1.65%) |
Jun 30, 2009 | 3.722 | 3.735 | 3.697 | 3.699 | 3,214,276 | -0.03(-0.77%) |
Jun 29, 2009 | 3.735 | 3.739 | 3.706 | 3.728 | 2,389,898 | +0.00(+0.05%) |
Jun 26, 2009 | 3.747 | 3.760 | 3.724 | 3.726 | 3,555,833 | -0.01(-0.34%) |
Jun 25, 2009 | 3.708 | 3.751 | 3.694 | 3.739 | 4,699,924 | +0.00(+0.00%) |
Jun 24, 2009 | 3.733 | 3.763 | 3.708 | 3.739 | 6,801,481 | +0.05(+1.26%) |
Jun 23, 2009 | 3.676 | 3.706 | 3.654 | 3.692 | 3,167,439 | +0.03(+0.88%) |
Jun 22, 2009 | 3.676 | 3.683 | 3.631 | 3.660 | 5,189,844 | -0.07(-1.97%) |
Jun 19, 2009 | 3.774 | 3.774 | 3.715 | 3.733 | 3,215,360 | -0.03(-0.76%) |
Jun 18, 2009 | 3.778 | 3.799 | 3.749 | 3.762 | 3,257,142 | -0.02(-0.47%) |
Jun 17, 2009 | 3.776 | 3.789 | 3.719 | 3.780 | 2,699,933 | -0.00(-0.05%) |
Jun 16, 2009 | 3.790 | 3.803 | 3.764 | 3.781 | 4,121,397 | -0.00(-0.09%) |
Jun 15, 2009 | 3.830 | 3.830 | 3.740 | 3.785 | 3,721,487 | -0.08(-2.08%) |
Jun 12, 2009 | 3.923 | 3.928 | 3.848 | 3.866 | 6,706,601 | -0.10(-2.53%) |
Jun 11, 2009 | 4.000 | 4.025 | 3.966 | 3.966 | 4,987,485 | -0.08(-1.86%) |
Jun 10, 2009 | 4.066 | 4.072 | 4.005 | 4.041 | 4,334,737 | -0.01(-0.35%) |
Jun 09, 2009 | 4.054 | 4.082 | 4.034 | 4.055 | 3,726,776 | +0.04(+0.94%) |
Jun 08, 2009 | 3.978 | 4.020 | 3.961 | 4.018 | 2,900,862 | +0.04(+0.90%) |
Jun 05, 2009 | 4.050 | 4.050 | 3.971 | 3.982 | 5,198,903 | -0.08(-2.03%) |
Jun 04, 2009 | 4.043 | 4.073 | 4.005 | 4.064 | 2,808,747 | +0.05(+1.20%) |
Jun 03, 2009 | 4.118 | 4.120 | 4.002 | 4.016 | 3,367,626 | -0.11(-2.69%) |
Jun 02, 2009 | 4.080 | 4.141 | 4.080 | 4.127 | 3,817,232 | +0.04(+1.05%) |
Jun 01, 2009 | 4.147 | 4.150 | 4.077 | 4.084 | 5,195,569 | -0.02(-0.39%) |
May 29, 2009 | 4.038 | 4.100 | 4.021 | 4.100 | 4,440,262 | +0.09(+2.32%) |
May 28, 2009 | 3.969 | 4.030 | 3.950 | 4.007 | 4,157,091 | +0.06(+1.54%) |
May 27, 2009 | 4.038 | 4.046 | 3.927 | 3.946 | 5,732,157 | -0.05(-1.25%) |
May 26, 2009 | 3.894 | 4.004 | 3.858 | 3.996 | 13,848,668 | +0.18(+4.59%) |
May 22, 2009 | 3.780 | 3.835 | 3.653 | 3.821 | 14,961,650 | +0.05(+1.43%) |
May 21, 2009 | 3.731 | 3.783 | 3.721 | 3.767 | 6,055,702 | +0.02(+0.53%) |
May 20, 2009 | 3.747 | 3.799 | 3.730 | 3.747 | 7,328,960 | +0.04(+1.06%) |
May 19, 2009 | 3.730 | 3.753 | 3.706 | 3.708 | 3,859,182 | -0.03(-0.81%) |
May 18, 2009 | 3.658 | 3.773 | 3.658 | 3.739 | 3,626,010 | +0.10(+2.65%) |
May 15, 2009 | 3.685 | 3.721 | 3.629 | 3.642 | 4,631,183 | -0.06(-1.69%) |
May 14, 2009 | 3.654 | 3.751 | 3.644 | 3.704 | 5,585,744 | +0.07(+1.92%) |
May 13, 2009 | 3.733 | 3.749 | 3.624 | 3.635 | 6,490,815 | -0.12(-3.10%) |
May 12, 2009 | 3.765 | 3.816 | 3.703 | 3.751 | 6,130,621 | -0.00(-0.05%) |
May 11, 2009 | 3.816 | 3.833 | 3.737 | 3.753 | 5,229,861 | -0.09(-2.42%) |
May 08, 2009 | 3.873 | 3.889 | 3.802 | 3.846 | 4,711,754 | +0.03(+0.80%) |
May 07, 2009 | 4.038 | 4.039 | 3.812 | 3.816 | 7,056,659 | -0.16(-4.14%) |
May 06, 2009 | 3.962 | 3.993 | 3.907 | 3.980 | 4,565,681 | +0.03(+0.86%) |
May 05, 2009 | 4.007 | 4.048 | 3.928 | 3.946 | 6,236,537 | -0.06(-1.48%) |
May 04, 2009 | 3.901 | 4.005 | 3.901 | 4.005 | 3,667,775 | +0.11(+2.85%) |