Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.113 | 4.138 | 4.079 | 4.120 | 3,268,531 | +0.03(+0.66%) |
Jul 30, 2009 | 4.083 | 4.122 | 4.049 | 4.093 | 2,535,371 | +0.06(+1.55%) |
Jul 29, 2009 | 4.027 | 4.068 | 4.002 | 4.031 | 3,232,092 | -0.02(-0.53%) |
Jul 28, 2009 | 4.038 | 4.075 | 3.993 | 4.052 | 5,758,376 | -0.01(-0.31%) |
Jul 27, 2009 | 4.074 | 4.079 | 4.041 | 4.065 | 3,044,611 | +0.00(+0.04%) |
Jul 24, 2009 | 4.036 | 4.084 | 4.015 | 4.063 | 6,399,848 | +0.03(+0.80%) |
Jul 23, 2009 | 3.916 | 4.040 | 3.916 | 4.031 | 5,525,588 | +0.13(+3.20%) |
Jul 22, 2009 | 3.914 | 3.923 | 3.897 | 3.905 | 2,698,537 | -0.01(-0.36%) |
Jul 21, 2009 | 3.927 | 3.932 | 3.882 | 3.920 | 7,927,570 | +0.03(+0.74%) |
Jul 20, 2009 | 3.931 | 3.941 | 3.880 | 3.891 | 2,990,261 | +0.01(+0.28%) |
Jul 17, 2009 | 3.909 | 3.936 | 3.875 | 3.880 | 2,219,002 | -0.04(-1.09%) |
Jul 16, 2009 | 3.861 | 3.931 | 3.848 | 3.923 | 2,158,641 | +0.05(+1.34%) |
Jul 15, 2009 | 3.870 | 3.900 | 3.861 | 3.872 | 2,924,341 | +0.06(+1.64%) |
Jul 14, 2009 | 3.761 | 3.823 | 3.761 | 3.809 | 4,102,875 | +0.08(+2.01%) |
Jul 13, 2009 | 3.698 | 3.743 | 3.696 | 3.734 | 2,644,199 | +0.04(+1.21%) |
Jul 10, 2009 | 3.643 | 3.705 | 3.610 | 3.689 | 4,850,289 | +0.04(+1.08%) |
Jul 09, 2009 | 3.630 | 3.655 | 3.594 | 3.650 | 2,706,294 | +0.06(+1.59%) |
Jul 08, 2009 | 3.625 | 3.646 | 3.560 | 3.593 | 2,982,891 | -0.03(-0.74%) |
Jul 07, 2009 | 3.684 | 3.694 | 3.612 | 3.619 | 2,277,423 | -0.06(-1.70%) |
Jul 06, 2009 | 3.686 | 3.696 | 3.653 | 3.682 | 1,822,622 | -0.01(-0.24%) |
Jul 02, 2009 | 3.737 | 3.737 | 3.684 | 3.691 | 2,375,531 | -0.06(-1.71%) |
Jul 01, 2009 | 3.728 | 3.800 | 3.707 | 3.755 | 3,096,976 | +0.06(+1.65%) |
Jun 30, 2009 | 3.718 | 3.730 | 3.693 | 3.694 | 3,218,313 | -0.03(-0.77%) |
Jun 29, 2009 | 3.730 | 3.734 | 3.702 | 3.723 | 2,392,900 | +0.00(+0.05%) |
Jun 26, 2009 | 3.743 | 3.755 | 3.720 | 3.721 | 3,560,299 | -0.01(-0.34%) |
Jun 25, 2009 | 3.703 | 3.746 | 3.689 | 3.734 | 4,705,828 | +0.00(+0.00%) |
Jun 24, 2009 | 3.728 | 3.758 | 3.703 | 3.734 | 6,810,024 | +0.05(+1.26%) |
Jun 23, 2009 | 3.671 | 3.702 | 3.650 | 3.687 | 3,171,418 | +0.03(+0.88%) |
Jun 22, 2009 | 3.671 | 3.678 | 3.627 | 3.655 | 5,196,363 | -0.07(-1.97%) |
Jun 19, 2009 | 3.770 | 3.770 | 3.711 | 3.728 | 3,219,398 | -0.03(-0.76%) |
Jun 18, 2009 | 3.773 | 3.795 | 3.745 | 3.757 | 3,261,233 | -0.02(-0.47%) |
Jun 17, 2009 | 3.771 | 3.784 | 3.714 | 3.775 | 2,703,324 | -0.00(-0.05%) |
Jun 16, 2009 | 3.786 | 3.798 | 3.759 | 3.777 | 4,126,574 | -0.00(-0.09%) |
Jun 15, 2009 | 3.825 | 3.825 | 3.736 | 3.780 | 3,726,162 | -0.08(-2.08%) |
Jun 12, 2009 | 3.918 | 3.923 | 3.843 | 3.861 | 6,715,025 | -0.10(-2.53%) |
Jun 11, 2009 | 3.995 | 4.020 | 3.961 | 3.961 | 4,993,749 | -0.08(-1.86%) |
Jun 10, 2009 | 4.061 | 4.066 | 4.000 | 4.036 | 4,340,182 | -0.01(-0.35%) |
Jun 09, 2009 | 4.049 | 4.077 | 4.029 | 4.050 | 3,731,457 | +0.04(+0.94%) |
Jun 08, 2009 | 3.973 | 4.015 | 3.956 | 4.013 | 2,904,506 | +0.04(+0.90%) |
Jun 05, 2009 | 4.045 | 4.045 | 3.966 | 3.977 | 5,205,433 | -0.08(-2.03%) |
Jun 04, 2009 | 4.038 | 4.068 | 4.000 | 4.059 | 2,812,275 | +0.05(+1.20%) |
Jun 03, 2009 | 4.113 | 4.115 | 3.997 | 4.011 | 3,371,856 | -0.11(-2.69%) |
Jun 02, 2009 | 4.075 | 4.136 | 4.075 | 4.122 | 3,822,027 | +0.04(+1.05%) |
Jun 01, 2009 | 4.142 | 4.145 | 4.072 | 4.079 | 5,202,095 | -0.02(-0.39%) |
May 29, 2009 | 4.032 | 4.095 | 4.016 | 4.095 | 4,445,839 | +0.09(+2.32%) |
May 28, 2009 | 3.965 | 4.025 | 3.945 | 4.002 | 4,162,313 | +0.06(+1.54%) |
May 27, 2009 | 4.032 | 4.041 | 3.922 | 3.941 | 5,739,358 | -0.05(-1.25%) |
May 26, 2009 | 3.889 | 3.998 | 3.854 | 3.991 | 13,866,063 | +0.18(+4.59%) |
May 22, 2009 | 3.775 | 3.830 | 3.648 | 3.816 | 14,980,444 | +0.05(+1.43%) |
May 21, 2009 | 3.727 | 3.779 | 3.716 | 3.762 | 6,063,309 | +0.02(+0.53%) |
May 20, 2009 | 3.743 | 3.795 | 3.725 | 3.743 | 7,338,166 | +0.04(+1.06%) |
May 19, 2009 | 3.725 | 3.748 | 3.702 | 3.703 | 3,864,030 | -0.03(-0.81%) |
May 18, 2009 | 3.653 | 3.768 | 3.653 | 3.734 | 3,630,564 | +0.10(+2.66%) |
May 15, 2009 | 3.680 | 3.716 | 3.625 | 3.637 | 4,637,000 | -0.06(-1.69%) |
May 14, 2009 | 3.650 | 3.746 | 3.639 | 3.700 | 5,592,760 | +0.07(+1.92%) |
May 13, 2009 | 3.728 | 3.745 | 3.619 | 3.630 | 6,498,968 | -0.12(-3.10%) |
May 12, 2009 | 3.761 | 3.811 | 3.698 | 3.746 | 6,138,322 | -0.00(-0.05%) |
May 11, 2009 | 3.811 | 3.829 | 3.732 | 3.748 | 5,236,430 | -0.09(-2.42%) |
May 08, 2009 | 3.868 | 3.884 | 3.797 | 3.841 | 4,717,672 | +0.03(+0.80%) |
May 07, 2009 | 4.032 | 4.034 | 3.807 | 3.811 | 7,065,523 | -0.16(-4.14%) |
May 06, 2009 | 3.957 | 3.988 | 3.902 | 3.975 | 4,571,416 | +0.03(+0.86%) |
May 05, 2009 | 4.002 | 4.043 | 3.923 | 3.941 | 6,244,370 | -0.06(-1.48%) |
May 04, 2009 | 3.897 | 4.000 | 3.897 | 4.000 | 3,672,382 | +0.11(+2.85%) |