Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.913 | 3.920 | 3.852 | 3.900 | 3,832 | +0.00(+0.00%) |
Jul 30, 2009 | 3.900 | 3.900 | 3.820 | 3.900 | 1,700 | +0.04(+1.04%) |
Jul 28, 2009 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Jul 27, 2009 | 3.950 | 3.950 | 3.800 | 3.860 | 5,474 | +0.00(+0.00%) |
Jul 24, 2009 | 3.850 | 3.920 | 3.774 | 3.860 | 5,840 | -0.02(-0.52%) |
Jul 23, 2009 | 3.800 | 3.880 | 3.620 | 3.880 | 10,170 | +0.09(+2.37%) |
Jul 22, 2009 | 3.740 | 3.890 | 3.740 | 3.790 | 13,092 | +0.00(+0.00%) |
Jul 21, 2009 | 3.770 | 3.890 | 3.680 | 3.790 | 17,145 | +0.07(+1.88%) |
Jul 20, 2009 | 3.780 | 3.780 | 3.669 | 3.720 | 2,950 | -0.03(-0.80%) |
Jul 17, 2009 | 3.730 | 3.780 | 3.650 | 3.750 | 3,976 | +0.02(+0.56%) |
Jul 16, 2009 | 3.676 | 3.760 | 3.676 | 3.729 | 4,100 | +0.07(+1.90%) |
Jul 15, 2009 | 3.450 | 3.850 | 3.410 | 3.659 | 24,385 | +0.28(+8.27%) |
Jul 14, 2009 | 3.260 | 3.400 | 3.260 | 3.380 | 3,523 | +0.04(+1.20%) |
Jul 13, 2009 | 3.330 | 3.520 | 2.960 | 3.340 | 26,795 | -0.08(-2.34%) |
Jul 10, 2009 | 3.500 | 3.500 | 3.350 | 3.420 | 3,900 | -0.08(-2.29%) |
Jul 09, 2009 | 3.480 | 3.860 | 3.480 | 3.500 | 18,996 | +0.01(+0.29%) |
Jul 08, 2009 | 3.830 | 3.940 | 3.350 | 3.490 | 24,360 | -0.40(-10.28%) |
Jul 07, 2009 | 3.950 | 3.950 | 3.750 | 3.890 | 14,700 | +0.04(+1.05%) |
Jul 06, 2009 | 3.980 | 3.980 | 3.700 | 3.849 | 9,127 | +0.03(+0.77%) |
Jul 02, 2009 | 4.020 | 4.020 | 3.560 | 3.820 | 5,424 | -0.09(-2.30%) |
Jul 01, 2009 | 3.900 | 3.990 | 3.900 | 3.910 | 7,800 | -0.04(-1.01%) |
Jun 30, 2009 | 4.000 | 4.050 | 3.800 | 3.950 | 15,462 | +0.00(+0.00%) |
Jun 29, 2009 | 3.950 | 3.950 | 3.850 | 3.950 | 2,654 | -0.05(-1.25%) |
Jun 26, 2009 | 4.000 | 4.000 | 3.990 | 4.000 | 1,008 | +0.01(+0.25%) |
Jun 25, 2009 | 3.900 | 3.990 | 3.850 | 3.990 | 6,797 | +0.04(+1.01%) |
Jun 24, 2009 | 4.020 | 4.050 | 3.860 | 3.950 | 2,100 | -0.05(-1.25%) |
Jun 23, 2009 | 4.100 | 4.100 | 3.950 | 4.000 | 3,100 | +0.05(+1.27%) |
Jun 22, 2009 | 4.150 | 4.150 | 3.950 | 3.950 | 8,954 | -0.14(-3.42%) |
Jun 19, 2009 | 4.150 | 4.150 | 4.000 | 4.090 | 800 | +0.04(+0.99%) |
Jun 18, 2009 | 4.090 | 4.110 | 4.050 | 4.050 | 5,646 | -0.12(-2.88%) |
Jun 17, 2009 | 4.200 | 4.200 | 4.000 | 4.170 | 14,965 | -0.08(-1.88%) |
Jun 16, 2009 | 4.250 | 4.340 | 4.250 | 4.250 | 2,100 | +0.00(+0.00%) |
Jun 15, 2009 | 4.300 | 4.370 | 4.250 | 4.250 | 2,100 | -0.05(-1.17%) |
Jun 12, 2009 | 4.350 | 4.500 | 4.300 | 4.300 | 7,937 | -0.20(-4.44%) |
Jun 11, 2009 | 4.390 | 4.500 | 4.350 | 4.500 | 9,410 | +0.19(+4.41%) |
Jun 10, 2009 | 4.380 | 4.439 | 4.300 | 4.310 | 10,342 | -0.07(-1.60%) |
Jun 09, 2009 | 4.395 | 4.395 | 4.300 | 4.380 | 5,975 | +0.00(+0.00%) |
Jun 08, 2009 | 4.350 | 4.390 | 4.250 | 4.380 | 6,125 | +0.06(+1.47%) |
Jun 05, 2009 | 4.250 | 4.360 | 4.250 | 4.316 | 10,000 | -0.03(-0.77%) |
Jun 04, 2009 | 4.250 | 4.350 | 4.231 | 4.350 | 8,585 | +0.00(+0.00%) |
Jun 03, 2009 | 4.444 | 4.450 | 4.300 | 4.350 | 3,100 | -0.12(-2.68%) |
Jun 02, 2009 | 4.550 | 4.580 | 4.300 | 4.470 | 6,700 | +0.02(+0.45%) |
Jun 01, 2009 | 4.500 | 4.600 | 4.250 | 4.450 | 18,117 | +0.00(+0.00%) |
May 29, 2009 | 4.300 | 4.600 | 4.300 | 4.450 | 17,389 | +0.11(+2.53%) |
May 28, 2009 | 4.310 | 4.380 | 4.250 | 4.340 | 4,335 | -0.06(-1.36%) |
May 27, 2009 | 4.100 | 4.400 | 4.074 | 4.400 | 18,855 | +0.29(+7.06%) |
May 26, 2009 | 4.120 | 4.200 | 4.100 | 4.110 | 4,966 | -0.14(-3.29%) |
May 22, 2009 | 4.250 | 4.260 | 4.250 | 4.250 | 5,300 | +0.00(+0.00%) |
May 21, 2009 | 4.600 | 4.600 | 4.040 | 4.250 | 13,046 | -0.19(-4.28%) |
May 20, 2009 | 4.540 | 4.600 | 4.400 | 4.440 | 3,100 | +0.04(+0.91%) |
May 19, 2009 | 4.300 | 4.500 | 4.300 | 4.400 | 7,754 | +0.10(+2.33%) |
May 18, 2009 | 4.560 | 4.560 | 4.220 | 4.300 | 24,395 | -0.05(-1.15%) |
May 15, 2009 | 4.750 | 4.750 | 4.302 | 4.350 | 18,150 | -0.41(-8.61%) |
May 14, 2009 | 4.900 | 4.900 | 4.760 | 4.760 | 3,915 | -0.04(-0.84%) |
May 13, 2009 | 5.300 | 5.500 | 4.660 | 4.800 | 24,505 | -0.85(-15.04%) |
May 12, 2009 | 5.120 | 5.720 | 5.120 | 5.650 | 29,452 | +0.60(+11.88%) |
May 11, 2009 | 4.890 | 5.200 | 4.650 | 5.050 | 25,610 | +0.27(+5.65%) |
May 08, 2009 | 4.379 | 4.800 | 4.350 | 4.780 | 25,338 | +0.47(+10.86%) |
May 07, 2009 | 4.380 | 4.380 | 4.143 | 4.312 | 5,461 | +0.01(+0.27%) |
May 06, 2009 | 4.100 | 4.360 | 4.050 | 4.300 | 17,072 | +0.20(+4.88%) |
May 05, 2009 | 4.250 | 4.250 | 4.020 | 4.100 | 7,325 | -0.15(-3.53%) |
May 04, 2009 | 4.280 | 4.280 | 4.220 | 4.250 | 24,459 | +0.14(+3.41%) |