Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.266 | 4.304 | 4.237 | 4.278 | 211,398 | +0.02(+0.52%) |
Jul 30, 2009 | 4.233 | 4.259 | 4.222 | 4.255 | 184,867 | +0.03(+0.70%) |
Jul 29, 2009 | 4.248 | 4.248 | 4.192 | 4.226 | 254,952 | -0.02(-0.52%) |
Jul 28, 2009 | 4.233 | 4.248 | 4.170 | 4.248 | 233,428 | +0.02(+0.53%) |
Jul 27, 2009 | 4.248 | 4.296 | 4.226 | 4.226 | 187,040 | -0.05(-1.13%) |
Jul 24, 2009 | 4.289 | 4.307 | 4.218 | 4.274 | 3,291 | -0.03(-0.69%) |
Jul 23, 2009 | 4.240 | 4.307 | 4.214 | 4.304 | 319,820 | +0.09(+2.11%) |
Jul 22, 2009 | 4.140 | 4.215 | 4.129 | 4.215 | 119,572 | +0.09(+2.16%) |
Jul 21, 2009 | 4.070 | 4.125 | 4.070 | 4.125 | 137,597 | +0.06(+1.37%) |
Jul 20, 2009 | 4.066 | 4.103 | 4.056 | 4.070 | 136,586 | +0.00(+0.09%) |
Jul 17, 2009 | 4.085 | 4.099 | 4.062 | 4.066 | 105,179 | -0.04(-1.08%) |
Jul 16, 2009 | 4.074 | 4.118 | 4.062 | 4.111 | 137,694 | +0.01(+0.18%) |
Jul 15, 2009 | 4.122 | 4.140 | 4.077 | 4.103 | 184,315 | +0.00(+0.00%) |
Jul 14, 2009 | 4.107 | 4.137 | 4.092 | 4.103 | 76,831 | -0.01(-0.27%) |
Jul 13, 2009 | 4.088 | 4.129 | 4.077 | 4.114 | 66,359 | +0.03(+0.64%) |
Jul 10, 2009 | 4.051 | 4.110 | 4.051 | 4.088 | 114,686 | +0.03(+0.64%) |
Jul 09, 2009 | 4.048 | 4.066 | 4.033 | 4.062 | 87,451 | +0.03(+0.64%) |
Jul 08, 2009 | 4.074 | 4.074 | 4.007 | 4.036 | 117,667 | -0.02(-0.46%) |
Jul 07, 2009 | 4.018 | 4.077 | 4.018 | 4.055 | 149,753 | -0.01(-0.18%) |
Jul 06, 2009 | 4.018 | 4.099 | 4.018 | 4.062 | 90,917 | +0.00(+0.00%) |
Jul 02, 2009 | 4.118 | 4.118 | 4.059 | 4.062 | 81,143 | -0.06(-1.35%) |
Jul 01, 2009 | 4.040 | 4.163 | 4.040 | 4.118 | 196,029 | +0.06(+1.56%) |
Jun 30, 2009 | 4.066 | 4.069 | 4.025 | 4.055 | 156,438 | -0.03(-0.64%) |
Jun 29, 2009 | 4.040 | 4.081 | 4.022 | 4.081 | 116,103 | +0.05(+1.20%) |
Jun 26, 2009 | 4.036 | 4.081 | 3.992 | 4.033 | 212,905 | -0.01(-0.28%) |
Jun 25, 2009 | 3.996 | 4.044 | 3.988 | 4.044 | 86,238 | +0.08(+2.06%) |
Jun 24, 2009 | 3.910 | 3.992 | 3.910 | 3.962 | 152,241 | +0.05(+1.23%) |
Jun 23, 2009 | 3.999 | 3.999 | 3.873 | 3.914 | 179,727 | +0.02(+0.57%) |
Jun 22, 2009 | 3.988 | 3.996 | 3.884 | 3.892 | 244,973 | -0.10(-2.42%) |
Jun 19, 2009 | 3.984 | 4.025 | 3.977 | 3.988 | 128,839 | -0.01(-0.28%) |
Jun 18, 2009 | 4.003 | 4.014 | 3.989 | 3.999 | 145,802 | +0.02(+0.57%) |
Jun 17, 2009 | 3.925 | 4.007 | 3.903 | 3.977 | 168,751 | +0.06(+1.60%) |
Jun 16, 2009 | 3.903 | 3.966 | 3.888 | 3.914 | 149,594 | +0.03(+0.76%) |
Jun 15, 2009 | 3.981 | 4.007 | 3.873 | 3.884 | 181,894 | -0.12(-3.11%) |
Jun 12, 2009 | 4.025 | 4.062 | 3.973 | 4.009 | 145,530 | -0.01(-0.22%) |
Jun 11, 2009 | 4.003 | 4.044 | 4.003 | 4.018 | 89,780 | -0.01(-0.28%) |
Jun 10, 2009 | 4.003 | 4.044 | 3.977 | 4.029 | 219,768 | +0.03(+0.74%) |
Jun 09, 2009 | 3.899 | 4.014 | 3.898 | 3.999 | 233,021 | +0.07(+1.89%) |
Jun 08, 2009 | 3.925 | 3.933 | 3.881 | 3.925 | 129,637 | +0.00(+0.09%) |
Jun 05, 2009 | 3.944 | 3.988 | 3.914 | 3.921 | 217,501 | -0.02(-0.56%) |
Jun 04, 2009 | 3.903 | 3.951 | 3.903 | 3.944 | 248,849 | +0.03(+0.76%) |
Jun 03, 2009 | 3.840 | 3.914 | 3.840 | 3.914 | 192,792 | +0.05(+1.25%) |
Jun 02, 2009 | 3.884 | 3.895 | 3.862 | 3.866 | 175,980 | -0.05(-1.33%) |
Jun 01, 2009 | 3.866 | 3.933 | 3.866 | 3.918 | 308,117 | +0.05(+1.25%) |
May 29, 2009 | 3.851 | 3.888 | 3.847 | 3.869 | 177,924 | -0.01(-0.38%) |
May 28, 2009 | 3.869 | 3.884 | 3.844 | 3.884 | 121,961 | +0.03(+0.67%) |
May 27, 2009 | 3.888 | 3.888 | 3.851 | 3.858 | 147,700 | -0.00(-0.10%) |
May 26, 2009 | 3.862 | 3.873 | 3.836 | 3.862 | 241,162 | +0.00(+0.10%) |
May 22, 2009 | 3.740 | 3.858 | 3.722 | 3.858 | 196,673 | +0.13(+3.48%) |
May 21, 2009 | 3.721 | 3.732 | 3.691 | 3.728 | 123,672 | +0.00(+0.00%) |
May 20, 2009 | 3.725 | 3.747 | 3.710 | 3.728 | 180,115 | +0.03(+0.80%) |
May 19, 2009 | 3.684 | 3.710 | 3.680 | 3.699 | 260,307 | +0.01(+0.30%) |
May 18, 2009 | 3.617 | 3.691 | 3.613 | 3.688 | 378,045 | +0.05(+1.43%) |
May 15, 2009 | 3.613 | 3.654 | 3.610 | 3.636 | 176,546 | +0.01(+0.20%) |
May 14, 2009 | 3.580 | 3.636 | 3.576 | 3.628 | 339,608 | -0.01(-0.20%) |
May 13, 2009 | 3.717 | 3.717 | 3.625 | 3.636 | 198,069 | -0.14(-3.83%) |
May 12, 2009 | 3.818 | 3.818 | 3.754 | 3.780 | 215,711 | -0.01(-0.39%) |
May 11, 2009 | 3.884 | 3.921 | 3.732 | 3.795 | 406,565 | -0.13(-3.22%) |
May 08, 2009 | 3.947 | 3.970 | 3.866 | 3.921 | 262,666 | +0.01(+0.19%) |
May 07, 2009 | 3.918 | 4.044 | 3.914 | 3.914 | 259,723 | +0.02(+0.48%) |
May 06, 2009 | 3.910 | 3.944 | 3.854 | 3.895 | 292,529 | +0.01(+0.38%) |
May 05, 2009 | 3.847 | 3.881 | 3.792 | 3.881 | 217,843 | +0.03(+0.77%) |
May 04, 2009 | 3.840 | 3.858 | 3.806 | 3.851 | 189,080 | +0.02(+0.48%) |