Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.557 | 4.083 | 3.557 | 4.057 | 471,086 | -0.08(-1.97%) |
Jul 30, 2009 | 3.757 | 4.209 | 3.753 | 4.139 | 168,953 | +0.07(+1.64%) |
Jul 29, 2009 | 4.083 | 4.202 | 3.942 | 4.072 | 278,814 | -0.06(-1.35%) |
Jul 28, 2009 | 4.102 | 4.131 | 4.072 | 4.128 | 65,684 | +0.03(+0.63%) |
Jul 27, 2009 | 4.128 | 4.131 | 4.076 | 4.102 | 82,646 | +0.00(+0.09%) |
Jul 24, 2009 | 4.042 | 4.120 | 3.976 | 4.098 | 54,732 | -0.04(-0.98%) |
Jul 23, 2009 | 3.954 | 4.168 | 3.857 | 4.139 | 143,851 | +0.17(+4.39%) |
Jul 22, 2009 | 4.017 | 4.020 | 3.898 | 3.965 | 50,954 | -0.04(-1.02%) |
Jul 21, 2009 | 4.143 | 4.143 | 3.924 | 4.005 | 80,250 | -0.13(-3.14%) |
Jul 20, 2009 | 4.117 | 4.146 | 4.072 | 4.135 | 140,453 | +0.04(+1.00%) |
Jul 17, 2009 | 4.028 | 4.135 | 3.879 | 4.094 | 123,302 | +0.09(+2.13%) |
Jul 16, 2009 | 3.972 | 4.031 | 3.876 | 4.009 | 114,749 | +0.01(+0.37%) |
Jul 15, 2009 | 3.894 | 4.002 | 3.857 | 3.994 | 162,305 | +0.10(+2.57%) |
Jul 14, 2009 | 3.935 | 3.968 | 3.842 | 3.894 | 64,351 | -0.05(-1.31%) |
Jul 13, 2009 | 3.898 | 3.976 | 3.798 | 3.946 | 97,433 | +0.01(+0.28%) |
Jul 10, 2009 | 3.720 | 3.979 | 3.686 | 3.935 | 39,216 | +0.21(+5.78%) |
Jul 09, 2009 | 3.791 | 3.824 | 3.683 | 3.720 | 51,820 | -0.05(-1.28%) |
Jul 08, 2009 | 3.772 | 3.828 | 3.646 | 3.768 | 108,067 | +0.02(+0.59%) |
Jul 07, 2009 | 3.809 | 3.876 | 3.652 | 3.746 | 81,551 | -0.04(-1.17%) |
Jul 06, 2009 | 3.661 | 3.850 | 3.646 | 3.791 | 120,333 | +0.13(+3.44%) |
Jul 02, 2009 | 3.853 | 3.853 | 3.524 | 3.665 | 114,390 | -0.18(-4.63%) |
Jul 01, 2009 | 3.894 | 3.983 | 3.802 | 3.842 | 127,118 | -0.01(-0.19%) |
Jun 30, 2009 | 3.924 | 3.968 | 3.850 | 3.850 | 119,429 | -0.06(-1.42%) |
Jun 29, 2009 | 3.905 | 3.946 | 3.783 | 3.905 | 211,991 | -0.06(-1.40%) |
Jun 26, 2009 | 3.794 | 3.965 | 3.611 | 3.961 | 4,219,755 | +0.22(+5.84%) |
Jun 25, 2009 | 3.687 | 3.835 | 3.665 | 3.742 | 107,500 | +0.13(+3.59%) |
Jun 24, 2009 | 3.868 | 3.916 | 3.557 | 3.613 | 119,135 | -0.21(-5.61%) |
Jun 23, 2009 | 3.920 | 4.031 | 3.735 | 3.828 | 174,742 | -0.10(-2.55%) |
Jun 22, 2009 | 3.787 | 4.072 | 3.690 | 3.928 | 184,045 | +0.03(+0.66%) |
Jun 19, 2009 | 3.809 | 3.902 | 3.761 | 3.902 | 103,870 | +0.05(+1.25%) |
Jun 18, 2009 | 3.646 | 3.946 | 3.557 | 3.853 | 272,788 | +0.15(+4.00%) |
Jun 17, 2009 | 3.383 | 3.705 | 3.342 | 3.705 | 110,412 | +0.24(+7.07%) |
Jun 16, 2009 | 3.509 | 3.533 | 3.337 | 3.461 | 126,297 | -0.04(-1.16%) |
Jun 15, 2009 | 3.709 | 3.720 | 3.494 | 3.502 | 61,404 | -0.21(-5.59%) |
Jun 12, 2009 | 3.813 | 3.816 | 3.668 | 3.709 | 52,954 | -0.16(-4.21%) |
Jun 11, 2009 | 3.698 | 3.879 | 3.698 | 3.872 | 140,777 | +0.02(+0.58%) |
Jun 10, 2009 | 3.868 | 3.920 | 3.705 | 3.850 | 52,130 | -0.08(-2.07%) |
Jun 09, 2009 | 3.976 | 3.976 | 3.746 | 3.931 | 142,107 | -0.04(-1.12%) |
Jun 08, 2009 | 3.809 | 4.005 | 3.713 | 3.976 | 116,185 | +0.01(+0.37%) |
Jun 05, 2009 | 3.891 | 4.057 | 3.853 | 3.961 | 101,268 | +0.03(+0.66%) |
Jun 04, 2009 | 3.576 | 3.939 | 3.464 | 3.935 | 191,099 | +0.29(+7.93%) |
Jun 03, 2009 | 3.535 | 3.646 | 3.409 | 3.646 | 87,164 | +0.03(+0.72%) |
Jun 02, 2009 | 3.472 | 3.642 | 3.427 | 3.620 | 69,676 | +0.08(+2.30%) |
Jun 01, 2009 | 3.494 | 3.627 | 3.416 | 3.539 | 110,504 | +0.02(+0.53%) |
May 29, 2009 | 3.427 | 3.613 | 3.372 | 3.520 | 144,115 | +0.09(+2.48%) |
May 28, 2009 | 3.457 | 3.476 | 3.324 | 3.435 | 53,947 | +0.06(+1.76%) |
May 27, 2009 | 3.368 | 3.468 | 3.283 | 3.376 | 79,526 | +0.06(+1.90%) |
May 26, 2009 | 3.261 | 3.405 | 3.261 | 3.313 | 47,216 | +0.05(+1.59%) |
May 22, 2009 | 3.183 | 3.353 | 3.109 | 3.261 | 55,129 | +0.08(+2.56%) |
May 21, 2009 | 3.209 | 3.305 | 3.150 | 3.179 | 33,519 | -0.01(-0.23%) |
May 20, 2009 | 3.194 | 3.301 | 3.090 | 3.187 | 44,358 | +0.06(+1.90%) |
May 19, 2009 | 3.064 | 3.135 | 3.053 | 3.127 | 19,161 | -0.04(-1.29%) |
May 18, 2009 | 2.912 | 3.531 | 2.912 | 3.168 | 229,291 | +0.21(+7.01%) |
May 15, 2009 | 3.031 | 3.064 | 2.657 | 2.961 | 446,256 | +0.03(+1.14%) |
May 14, 2009 | 3.068 | 3.135 | 2.820 | 2.927 | 289,335 | -0.27(-8.48%) |
May 13, 2009 | 3.390 | 3.390 | 3.109 | 3.198 | 42,007 | -0.22(-6.38%) |
May 12, 2009 | 3.505 | 3.505 | 3.390 | 3.416 | 39,913 | +0.01(+0.22%) |
May 11, 2009 | 3.490 | 3.490 | 3.295 | 3.409 | 80,541 | +0.04(+1.10%) |
May 08, 2009 | 3.238 | 3.409 | 3.187 | 3.372 | 117,286 | +0.24(+7.57%) |
May 07, 2009 | 3.490 | 3.490 | 3.038 | 3.135 | 122,222 | -0.31(-9.03%) |
May 06, 2009 | 3.520 | 3.535 | 3.446 | 3.446 | 100,642 | -0.03(-0.85%) |
May 05, 2009 | 3.490 | 3.639 | 3.224 | 3.476 | 214,393 | +0.55(+18.88%) |
May 04, 2009 | 3.765 | 3.872 | 2.883 | 2.923 | 395,213 | -1.11(-27.55%) |