Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.591 | 4.602 | 4.259 | 4.266 | 88,717 | -0.32(-7.00%) |
Jul 30, 2009 | 4.394 | 4.658 | 4.394 | 4.587 | 165,407 | +0.29(+6.73%) |
Jul 29, 2009 | 4.280 | 4.409 | 4.169 | 4.298 | 106,122 | +0.01(+0.33%) |
Jul 28, 2009 | 4.162 | 4.337 | 4.102 | 4.284 | 57,467 | +0.10(+2.39%) |
Jul 27, 2009 | 4.098 | 4.316 | 3.987 | 4.184 | 46,757 | +0.12(+3.08%) |
Jul 24, 2009 | 3.923 | 4.087 | 3.830 | 4.059 | 59,773 | +0.13(+3.36%) |
Jul 23, 2009 | 3.755 | 3.927 | 3.752 | 3.927 | 50,013 | +0.13(+3.38%) |
Jul 22, 2009 | 3.798 | 3.798 | 3.720 | 3.798 | 15,698 | +0.00(+0.00%) |
Jul 21, 2009 | 3.741 | 3.798 | 3.741 | 3.798 | 32,465 | +0.05(+1.43%) |
Jul 20, 2009 | 3.791 | 3.834 | 3.677 | 3.745 | 110,088 | -0.02(-0.66%) |
Jul 17, 2009 | 3.855 | 3.855 | 3.755 | 3.770 | 40,987 | -0.09(-2.22%) |
Jul 16, 2009 | 3.787 | 3.873 | 3.745 | 3.855 | 36,829 | +0.00(+0.00%) |
Jul 15, 2009 | 3.855 | 3.898 | 3.677 | 3.855 | 99,569 | +0.07(+1.98%) |
Jul 14, 2009 | 3.766 | 3.912 | 3.670 | 3.780 | 61,462 | -0.00(-0.09%) |
Jul 13, 2009 | 3.730 | 3.912 | 3.680 | 3.784 | 73,135 | +0.04(+0.95%) |
Jul 10, 2009 | 3.605 | 3.748 | 3.605 | 3.748 | 51,186 | +0.15(+4.27%) |
Jul 09, 2009 | 3.630 | 3.634 | 3.431 | 3.595 | 44,071 | -0.01(-0.20%) |
Jul 08, 2009 | 3.880 | 3.887 | 3.602 | 3.602 | 51,722 | -0.26(-6.75%) |
Jul 07, 2009 | 3.677 | 3.919 | 3.591 | 3.862 | 100,020 | +0.19(+5.25%) |
Jul 06, 2009 | 3.505 | 3.723 | 3.466 | 3.670 | 72,743 | +0.22(+6.31%) |
Jul 02, 2009 | 3.662 | 3.662 | 3.430 | 3.452 | 53,761 | -0.22(-5.93%) |
Jul 01, 2009 | 3.530 | 3.748 | 3.477 | 3.670 | 73,875 | +0.17(+4.90%) |
Jun 30, 2009 | 3.452 | 3.734 | 3.391 | 3.498 | 88,411 | +0.05(+1.45%) |
Jun 29, 2009 | 3.730 | 3.730 | 3.281 | 3.448 | 122,218 | -0.14(-3.98%) |
Jun 26, 2009 | 3.427 | 3.755 | 3.152 | 3.591 | 2,444,107 | +0.18(+5.23%) |
Jun 25, 2009 | 3.455 | 3.563 | 3.380 | 3.413 | 61,863 | -0.09(-2.55%) |
Jun 24, 2009 | 3.441 | 3.598 | 3.391 | 3.502 | 51,666 | +0.09(+2.72%) |
Jun 23, 2009 | 3.423 | 3.680 | 3.409 | 3.409 | 48,057 | -0.01(-0.42%) |
Jun 22, 2009 | 3.416 | 3.573 | 3.416 | 3.423 | 68,782 | -0.07(-2.14%) |
Jun 19, 2009 | 3.491 | 3.523 | 3.420 | 3.498 | 57,907 | +0.00(+0.00%) |
Jun 18, 2009 | 3.488 | 3.520 | 3.320 | 3.498 | 71,642 | +0.01(+0.31%) |
Jun 17, 2009 | 3.459 | 3.545 | 3.345 | 3.488 | 36,930 | +0.03(+0.83%) |
Jun 16, 2009 | 3.505 | 3.505 | 3.388 | 3.459 | 11,110 | -0.04(-1.12%) |
Jun 15, 2009 | 3.445 | 3.527 | 3.216 | 3.498 | 24,164 | +0.03(+0.82%) |
Jun 12, 2009 | 3.748 | 3.845 | 3.095 | 3.470 | 50,881 | -0.38(-9.92%) |
Jun 11, 2009 | 3.730 | 3.855 | 3.662 | 3.852 | 40,628 | +0.12(+3.15%) |
Jun 10, 2009 | 3.962 | 3.984 | 3.734 | 3.734 | 35,905 | -0.18(-4.56%) |
Jun 09, 2009 | 3.898 | 3.955 | 3.716 | 3.912 | 55,010 | -0.04(-1.08%) |
Jun 08, 2009 | 3.927 | 3.959 | 3.752 | 3.955 | 44,743 | +0.03(+0.73%) |
Jun 05, 2009 | 4.062 | 4.269 | 3.927 | 3.927 | 38,855 | -0.07(-1.78%) |
Jun 04, 2009 | 3.840 | 4.194 | 3.816 | 3.998 | 92,560 | +0.20(+5.16%) |
Jun 03, 2009 | 3.702 | 3.912 | 3.695 | 3.802 | 54,817 | +0.10(+2.65%) |
Jun 02, 2009 | 3.705 | 3.905 | 3.530 | 3.704 | 55,573 | -0.03(-0.91%) |
Jun 01, 2009 | 3.570 | 3.927 | 3.570 | 3.737 | 44,508 | +0.24(+6.95%) |
May 29, 2009 | 3.559 | 3.609 | 3.495 | 3.495 | 25,526 | -0.11(-3.07%) |
May 28, 2009 | 3.745 | 3.748 | 3.555 | 3.605 | 25,495 | +0.04(+1.10%) |
May 27, 2009 | 3.559 | 3.570 | 3.513 | 3.566 | 9,084 | -0.01(-0.25%) |
May 26, 2009 | 3.559 | 3.745 | 3.527 | 3.575 | 52,733 | +0.02(+0.65%) |
May 22, 2009 | 3.434 | 3.745 | 3.413 | 3.552 | 42,992 | +0.08(+2.26%) |
May 21, 2009 | 3.555 | 3.555 | 3.438 | 3.473 | 45,640 | -0.08(-2.21%) |
May 20, 2009 | 3.548 | 3.748 | 3.523 | 3.552 | 119,386 | +0.01(+0.30%) |
May 19, 2009 | 3.498 | 3.552 | 3.498 | 3.541 | 27,086 | +0.04(+1.23%) |
May 18, 2009 | 3.302 | 3.545 | 3.302 | 3.498 | 15,082 | +0.27(+8.53%) |
May 15, 2009 | 3.284 | 3.320 | 3.213 | 3.223 | 11,919 | -0.06(-1.85%) |
May 14, 2009 | 3.256 | 3.330 | 3.248 | 3.284 | 13,357 | +0.04(+1.10%) |
May 13, 2009 | 3.241 | 3.273 | 3.241 | 3.248 | 10,090 | -0.09(-2.78%) |
May 11, 2009 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | -0.05(-1.47%) |
May 08, 2009 | 3.209 | 3.391 | 3.209 | 3.391 | 19,492 | +0.18(+5.67%) |
May 07, 2009 | 3.177 | 3.209 | 3.177 | 3.209 | 8,437 | +0.11(+3.45%) |
May 06, 2009 | 3.084 | 3.102 | 3.084 | 3.102 | 784 | +0.03(+1.06%) |
May 05, 2009 | 3.102 | 3.102 | 3.070 | 3.070 | 700 | -0.00(-0.01%) |
May 04, 2009 | 3.070 | 3.188 | 3.052 | 3.070 | 2,521 | +0.06(+2.04%) |