Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.923 | 5.031 | 4.899 | 4.907 | 920,580 | -0.02(-0.32%) |
Jul 30, 2009 | 4.806 | 4.969 | 4.806 | 4.923 | 839,127 | +0.16(+3.26%) |
Jul 29, 2009 | 4.752 | 4.860 | 4.728 | 4.767 | 777,697 | -0.04(-0.81%) |
Jul 28, 2009 | 4.697 | 4.891 | 4.697 | 4.806 | 1,023,721 | +0.02(+0.49%) |
Jul 27, 2009 | 4.884 | 4.930 | 4.767 | 4.783 | 731,692 | -0.03(-0.65%) |
Jul 24, 2009 | 4.876 | 4.930 | 4.814 | 4.814 | 3,972 | -0.09(-1.74%) |
Jul 23, 2009 | 4.791 | 4.992 | 4.791 | 4.899 | 880,187 | +0.09(+1.94%) |
Jul 22, 2009 | 4.705 | 4.891 | 4.705 | 4.806 | 692,012 | +0.09(+1.98%) |
Jul 21, 2009 | 4.752 | 4.798 | 4.682 | 4.713 | 654,365 | -0.02(-0.49%) |
Jul 20, 2009 | 4.627 | 4.736 | 4.596 | 4.736 | 897,846 | +0.12(+2.69%) |
Jul 17, 2009 | 4.604 | 4.651 | 4.542 | 4.612 | 556,251 | +0.02(+0.51%) |
Jul 16, 2009 | 4.402 | 4.627 | 4.402 | 4.589 | 732,983 | +0.16(+3.68%) |
Jul 15, 2009 | 4.278 | 4.464 | 4.278 | 4.426 | 989,746 | +0.16(+3.64%) |
Jul 14, 2009 | 4.224 | 4.309 | 4.177 | 4.270 | 769,759 | +0.05(+1.29%) |
Jul 13, 2009 | 4.158 | 4.247 | 4.154 | 4.216 | 704,917 | +0.05(+1.12%) |
Jul 10, 2009 | 4.138 | 4.232 | 4.131 | 4.169 | 794,028 | -0.01(-0.19%) |
Jul 09, 2009 | 4.263 | 4.263 | 4.107 | 4.177 | 711,740 | -0.06(-1.47%) |
Jul 08, 2009 | 4.309 | 4.332 | 4.169 | 4.239 | 871,242 | -0.06(-1.44%) |
Jul 07, 2009 | 4.239 | 4.356 | 4.216 | 4.301 | 1,196,361 | +0.05(+1.09%) |
Jul 06, 2009 | 4.332 | 4.402 | 4.193 | 4.255 | 867,006 | -0.09(-1.97%) |
Jul 02, 2009 | 4.449 | 4.472 | 4.294 | 4.340 | 1,586,414 | -0.19(-4.28%) |
Jul 01, 2009 | 4.270 | 4.565 | 4.270 | 4.534 | 1,726,425 | +0.28(+6.57%) |
Jun 30, 2009 | 4.232 | 4.325 | 4.200 | 4.255 | 946,159 | +0.02(+0.37%) |
Jun 29, 2009 | 4.193 | 4.263 | 4.068 | 4.239 | 1,301,008 | +0.11(+2.63%) |
Jun 26, 2009 | 3.890 | 4.131 | 3.851 | 4.131 | 3,095,038 | +0.21(+5.35%) |
Jun 25, 2009 | 3.882 | 3.944 | 3.874 | 3.921 | 2,092,144 | +0.00(+0.00%) |
Jun 24, 2009 | 3.898 | 4.022 | 3.494 | 3.921 | 1,346,705 | -0.02(-0.59%) |
Jun 23, 2009 | 4.014 | 4.061 | 3.921 | 3.944 | 1,343,258 | -0.05(-1.17%) |
Jun 22, 2009 | 4.138 | 4.239 | 3.991 | 3.991 | 1,238,183 | -0.25(-5.86%) |
Jun 19, 2009 | 4.301 | 4.301 | 4.131 | 4.239 | 2,194,726 | -0.03(-0.73%) |
Jun 18, 2009 | 4.348 | 4.387 | 4.239 | 4.270 | 751,483 | -0.06(-1.43%) |
Jun 17, 2009 | 4.278 | 4.402 | 4.200 | 4.332 | 956,919 | +0.08(+1.82%) |
Jun 16, 2009 | 4.371 | 4.402 | 4.224 | 4.255 | 961,007 | -0.10(-2.32%) |
Jun 15, 2009 | 4.387 | 4.387 | 4.263 | 4.356 | 931,772 | -0.05(-1.23%) |
Jun 12, 2009 | 4.472 | 4.472 | 4.387 | 4.410 | 758,675 | -0.07(-1.56%) |
Jun 11, 2009 | 4.457 | 4.534 | 4.371 | 4.480 | 1,040,604 | +0.02(+0.52%) |
Jun 10, 2009 | 4.472 | 4.480 | 4.402 | 4.457 | 1,213,032 | +0.01(+0.17%) |
Jun 09, 2009 | 4.480 | 4.488 | 4.402 | 4.449 | 964,402 | -0.02(-0.35%) |
Jun 08, 2009 | 4.379 | 4.503 | 4.372 | 4.464 | 1,186,173 | +0.02(+0.52%) |
Jun 05, 2009 | 4.542 | 4.542 | 4.379 | 4.441 | 929,835 | -0.04(-0.87%) |
Jun 04, 2009 | 4.395 | 4.503 | 4.379 | 4.480 | 1,296,361 | +0.02(+0.35%) |
Jun 03, 2009 | 4.527 | 4.542 | 4.402 | 4.464 | 946,034 | -0.03(-0.69%) |
Jun 02, 2009 | 4.402 | 4.534 | 4.332 | 4.495 | 1,249,258 | +0.06(+1.40%) |
Jun 01, 2009 | 4.224 | 4.464 | 4.216 | 4.433 | 1,499,171 | +0.28(+6.73%) |
May 29, 2009 | 4.022 | 4.154 | 4.022 | 4.154 | 1,453,003 | +0.10(+2.49%) |
May 28, 2009 | 4.045 | 4.084 | 3.921 | 4.053 | 1,151,939 | +0.05(+1.16%) |
May 27, 2009 | 4.092 | 4.169 | 4.006 | 4.006 | 910,808 | -0.09(-2.09%) |
May 26, 2009 | 3.867 | 4.107 | 3.867 | 4.092 | 1,236,551 | +0.13(+3.33%) |
May 22, 2009 | 4.030 | 4.030 | 3.960 | 3.960 | 626,035 | -0.05(-1.16%) |
May 21, 2009 | 4.006 | 4.131 | 3.960 | 4.006 | 824,621 | -0.09(-2.27%) |
May 20, 2009 | 4.100 | 4.200 | 4.053 | 4.100 | 1,722,060 | +0.03(+0.76%) |
May 19, 2009 | 3.983 | 4.131 | 3.952 | 4.068 | 1,099,861 | +0.06(+1.55%) |
May 18, 2009 | 3.905 | 4.014 | 3.882 | 4.006 | 1,016,229 | +0.16(+4.03%) |
May 15, 2009 | 3.890 | 4.022 | 3.836 | 3.851 | 1,299,974 | -0.06(-1.59%) |
May 14, 2009 | 3.905 | 4.014 | 3.882 | 3.913 | 2,294,899 | +0.01(+0.20%) |
May 13, 2009 | 4.177 | 4.177 | 3.905 | 3.905 | 2,488,624 | -0.33(-7.71%) |
May 12, 2009 | 4.138 | 4.286 | 4.068 | 4.232 | 2,129,406 | +0.12(+2.83%) |
May 11, 2009 | 4.177 | 4.200 | 3.999 | 4.115 | 2,771,553 | -0.12(-2.75%) |
May 08, 2009 | 3.882 | 4.395 | 3.843 | 4.232 | 3,296,623 | +0.45(+12.02%) |
May 07, 2009 | 3.781 | 3.882 | 3.533 | 3.777 | 3,384,039 | +0.02(+0.52%) |
May 06, 2009 | 3.688 | 3.758 | 3.572 | 3.758 | 2,180,786 | +0.10(+2.76%) |
May 05, 2009 | 3.517 | 3.704 | 3.447 | 3.657 | 2,974,430 | +0.18(+5.13%) |
May 04, 2009 | 3.370 | 3.502 | 3.362 | 3.478 | 3,135,607 | +0.15(+4.43%) |