Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.775 | 4.783 | 4.282 | 4.282 | 15,965 | -0.35(-7.64%) |
Jul 30, 2009 | 4.683 | 4.929 | 4.275 | 4.637 | 18,725 | -0.05(-1.15%) |
Jul 29, 2009 | 4.194 | 4.691 | 4.194 | 4.691 | 406 | +0.53(+12.78%) |
Jul 28, 2009 | 4.417 | 4.598 | 4.159 | 4.159 | 28,509 | -0.22(-5.10%) |
Jul 27, 2009 | 4.429 | 4.429 | 4.321 | 4.383 | 2,730 | +0.00(+0.00%) |
Jul 24, 2009 | 4.560 | 4.598 | 4.275 | 4.383 | 1,298 | -0.13(-2.90%) |
Jul 23, 2009 | 4.467 | 4.514 | 4.275 | 4.514 | 1,687 | -0.04(-0.81%) |
Jul 22, 2009 | 4.174 | 4.637 | 4.113 | 4.550 | 13,762 | +0.16(+3.65%) |
Jul 21, 2009 | 4.660 | 4.660 | 4.098 | 4.390 | 6,687 | -0.28(-6.10%) |
Jul 20, 2009 | 3.936 | 4.899 | 3.936 | 4.675 | 48,400 | +0.44(+10.36%) |
Jul 16, 2009 | 3.913 | 4.236 | 4.236 | 4.236 | 6,621 | +0.15(+3.77%) |
Jul 15, 2009 | 4.282 | 4.414 | 4.044 | 4.082 | 31,419 | +0.02(+0.57%) |
Jul 10, 2009 | 4.059 | 4.059 | 4.059 | 4.059 | 129 | -0.01(-0.19%) |
Jul 09, 2009 | 3.936 | 4.198 | 3.936 | 4.067 | 4,770 | +0.14(+3.53%) |
Jul 08, 2009 | 4.044 | 4.223 | 3.928 | 3.928 | 14,412 | -0.15(-3.59%) |
Jul 07, 2009 | 3.936 | 4.236 | 3.936 | 4.074 | 6,881 | +0.04(+0.95%) |
Jul 06, 2009 | 3.967 | 4.105 | 3.944 | 4.036 | 9,867 | +0.02(+0.38%) |
Jul 02, 2009 | 4.121 | 4.121 | 4.005 | 4.021 | 5,813 | +0.05(+1.36%) |
Jul 01, 2009 | 4.028 | 4.067 | 3.928 | 3.967 | 4,758 | -0.08(-1.90%) |
Jun 30, 2009 | 3.882 | 4.260 | 3.859 | 4.044 | 10,970 | +0.02(+0.38%) |
Jun 29, 2009 | 4.128 | 4.144 | 4.028 | 4.028 | 3,443 | -0.02(-0.38%) |
Jun 26, 2009 | 3.851 | 4.213 | 3.851 | 4.044 | 38,971 | +0.04(+0.96%) |
Jun 25, 2009 | 3.967 | 4.082 | 3.890 | 4.005 | 3,167 | +0.09(+2.36%) |
Jun 24, 2009 | 4.159 | 4.298 | 3.859 | 3.913 | 38,225 | -0.27(-6.45%) |
Jun 23, 2009 | 4.167 | 4.421 | 4.159 | 4.182 | 3,801 | -0.25(-5.56%) |
Jun 22, 2009 | 4.429 | 4.429 | 4.429 | 4.429 | 259 | +0.08(+1.77%) |
Jun 19, 2009 | 4.352 | 4.352 | 4.352 | 4.352 | 908 | -0.06(-1.40%) |
Jun 18, 2009 | 4.216 | 4.413 | 4.216 | 4.413 | 778 | +0.06(+1.42%) |
Jun 16, 2009 | 4.352 | 4.352 | 4.352 | 4.352 | 0 | +0.10(+2.36%) |
Jun 15, 2009 | 4.429 | 4.506 | 4.190 | 4.252 | 2,186 | -0.06(-1.43%) |
Jun 12, 2009 | 4.467 | 4.467 | 4.313 | 4.313 | 1,519 | +0.00(+0.00%) |
Jun 11, 2009 | 4.198 | 4.313 | 4.198 | 4.313 | 2,081 | +0.00(+0.00%) |
Jun 10, 2009 | 4.359 | 4.359 | 4.313 | 4.313 | 1,557 | -0.05(-1.06%) |
Jun 09, 2009 | 4.436 | 4.436 | 4.359 | 4.359 | 2,466 | -0.07(-1.57%) |
Jun 08, 2009 | 4.544 | 4.544 | 4.429 | 4.429 | 551 | -0.19(-4.17%) |
Jun 05, 2009 | 4.429 | 4.699 | 4.390 | 4.621 | 4,388 | +0.19(+4.35%) |
Jun 04, 2009 | 4.814 | 4.814 | 4.429 | 4.429 | 2,896 | -0.34(-7.11%) |
Jun 03, 2009 | 4.205 | 4.860 | 4.175 | 4.768 | 39,300 | +0.59(+14.21%) |
Jun 02, 2009 | 4.775 | 4.775 | 4.159 | 4.175 | 6,757 | -0.37(-8.14%) |
Jun 01, 2009 | 4.544 | 4.544 | 4.544 | 4.544 | 607 | -0.26(-5.45%) |
May 29, 2009 | 4.483 | 4.814 | 4.483 | 4.806 | 952 | +0.53(+12.43%) |
May 28, 2009 | 4.275 | 4.282 | 4.267 | 4.275 | 15,969 | -0.19(-4.31%) |
May 26, 2009 | 4.467 | 4.467 | 4.467 | 4.467 | 0 | +0.12(+2.65%) |
May 22, 2009 | 4.344 | 4.352 | 4.313 | 4.352 | 389 | +0.11(+2.54%) |
May 21, 2009 | 4.467 | 4.467 | 4.244 | 4.244 | 3,331 | -0.17(-3.84%) |
May 20, 2009 | 4.252 | 4.429 | 4.236 | 4.413 | 53,823 | -0.04(-0.87%) |
May 19, 2009 | 4.675 | 4.706 | 4.452 | 4.452 | 20,112 | +0.24(+5.67%) |
May 18, 2009 | 4.658 | 4.658 | 4.213 | 4.213 | 1,915 | -0.40(-8.68%) |
May 15, 2009 | 4.614 | 4.614 | 4.614 | 4.614 | 129 | +0.18(+4.17%) |
May 14, 2009 | 4.429 | 4.429 | 4.429 | 4.429 | 355 | -0.20(-4.33%) |
May 13, 2009 | 4.621 | 4.629 | 4.621 | 4.629 | 645 | +0.08(+1.86%) |
May 12, 2009 | 4.537 | 4.544 | 4.537 | 4.544 | 906 | +0.01(+0.26%) |
May 11, 2009 | 4.429 | 4.598 | 4.429 | 4.533 | 1,992 | +0.26(+6.19%) |
May 08, 2009 | 4.229 | 4.269 | 4.229 | 4.269 | 1,817 | +0.15(+3.59%) |
May 07, 2009 | 4.121 | 4.121 | 4.121 | 4.121 | 5,193 | -0.04(-1.02%) |
May 06, 2009 | 4.163 | 4.163 | 4.163 | 4.163 | 129 | +0.12(+2.95%) |
May 05, 2009 | 3.851 | 4.128 | 3.851 | 4.044 | 2,482 | +0.18(+4.79%) |
May 04, 2009 | 3.859 | 3.859 | 3.859 | 3.859 | 129 | -0.38(-8.91%) |