Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.028 | 4.168 | 3.923 | 4.168 | 175,880 | +0.07(+1.71%) |
Jul 30, 2009 | 4.405 | 4.405 | 4.002 | 4.098 | 234,954 | -0.34(-7.71%) |
Jul 29, 2009 | 4.326 | 4.440 | 4.212 | 4.440 | 103,719 | +0.09(+2.02%) |
Jul 28, 2009 | 4.379 | 4.379 | 4.221 | 4.353 | 53,237 | -0.03(-0.60%) |
Jul 27, 2009 | 4.361 | 4.396 | 4.282 | 4.379 | 64,247 | -0.06(-1.38%) |
Jul 24, 2009 | 4.467 | 4.511 | 4.247 | 4.440 | 75,044 | +0.01(+0.20%) |
Jul 23, 2009 | 4.238 | 4.432 | 4.168 | 4.432 | 113,481 | +0.19(+4.55%) |
Jul 22, 2009 | 4.063 | 4.238 | 4.063 | 4.238 | 62,177 | +0.16(+3.87%) |
Jul 21, 2009 | 4.124 | 4.160 | 4.037 | 4.081 | 37,021 | +0.00(+0.00%) |
Jul 20, 2009 | 4.098 | 4.160 | 4.002 | 4.081 | 113,360 | -0.02(-0.43%) |
Jul 17, 2009 | 4.291 | 4.317 | 3.966 | 4.098 | 90,058 | -0.18(-4.30%) |
Jul 16, 2009 | 4.309 | 4.326 | 3.923 | 4.282 | 116,339 | -0.04(-1.01%) |
Jul 15, 2009 | 3.887 | 4.326 | 3.870 | 4.326 | 118,993 | +0.51(+13.33%) |
Jul 14, 2009 | 3.782 | 3.852 | 3.712 | 3.817 | 82,390 | +0.02(+0.46%) |
Jul 13, 2009 | 3.791 | 3.826 | 3.712 | 3.800 | 95,928 | +0.15(+4.09%) |
Jul 10, 2009 | 3.651 | 3.686 | 3.615 | 3.651 | 63,096 | -0.02(-0.48%) |
Jul 09, 2009 | 3.747 | 3.747 | 3.642 | 3.668 | 58,613 | -0.04(-1.18%) |
Jul 08, 2009 | 3.896 | 3.896 | 3.651 | 3.712 | 132,576 | -0.15(-3.86%) |
Jul 07, 2009 | 3.896 | 3.949 | 3.721 | 3.861 | 117,241 | -0.04(-1.12%) |
Jul 06, 2009 | 3.756 | 3.923 | 3.642 | 3.905 | 68,933 | +0.15(+3.97%) |
Jul 02, 2009 | 4.002 | 4.002 | 3.730 | 3.756 | 83,281 | -0.32(-7.96%) |
Jul 01, 2009 | 3.975 | 4.089 | 3.659 | 4.081 | 185,411 | +0.16(+4.03%) |
Jun 30, 2009 | 3.958 | 4.019 | 3.870 | 3.923 | 116,573 | -0.02(-0.45%) |
Jun 29, 2009 | 3.879 | 3.975 | 3.756 | 3.940 | 48,466 | +0.07(+1.81%) |
Jun 26, 2009 | 4.037 | 4.072 | 3.870 | 3.870 | 199,788 | -0.25(-5.97%) |
Jun 25, 2009 | 3.914 | 4.133 | 3.896 | 4.116 | 54,489 | +0.17(+4.22%) |
Jun 24, 2009 | 4.010 | 4.081 | 3.800 | 3.949 | 60,569 | +0.00(+0.00%) |
Jun 23, 2009 | 4.002 | 4.002 | 3.870 | 3.949 | 64,667 | +0.00(+0.00%) |
Jun 22, 2009 | 4.089 | 4.089 | 3.914 | 3.949 | 98,686 | -0.16(-3.85%) |
Jun 19, 2009 | 4.186 | 4.221 | 4.081 | 4.107 | 90,779 | +0.01(+0.21%) |
Jun 18, 2009 | 4.002 | 4.247 | 3.975 | 4.098 | 40,175 | +0.09(+2.19%) |
Jun 17, 2009 | 4.089 | 4.133 | 3.914 | 4.010 | 87,499 | -0.09(-2.14%) |
Jun 16, 2009 | 4.195 | 4.230 | 4.045 | 4.098 | 72,849 | -0.04(-0.85%) |
Jun 15, 2009 | 4.405 | 4.458 | 4.098 | 4.133 | 92,900 | -0.35(-7.83%) |
Jun 12, 2009 | 4.309 | 4.484 | 4.309 | 4.484 | 85,637 | +0.14(+3.23%) |
Jun 11, 2009 | 4.326 | 4.511 | 4.326 | 4.344 | 71,672 | +0.02(+0.41%) |
Jun 10, 2009 | 4.045 | 4.344 | 3.984 | 4.326 | 138,272 | +0.33(+8.35%) |
Jun 09, 2009 | 4.054 | 4.089 | 3.905 | 3.993 | 101,536 | -0.04(-1.09%) |
Jun 08, 2009 | 3.870 | 4.116 | 3.870 | 4.037 | 88,119 | -0.06(-1.50%) |
Jun 05, 2009 | 4.247 | 4.282 | 4.010 | 4.098 | 106,866 | -0.09(-2.10%) |
Jun 04, 2009 | 4.230 | 4.230 | 4.037 | 4.186 | 61,743 | +0.02(+0.42%) |
Jun 03, 2009 | 4.063 | 4.186 | 4.037 | 4.168 | 50,476 | +0.07(+1.71%) |
Jun 02, 2009 | 4.151 | 4.177 | 3.949 | 4.098 | 142,857 | -0.09(-2.10%) |
Jun 01, 2009 | 4.063 | 4.265 | 4.010 | 4.186 | 79,252 | +0.25(+6.47%) |
May 29, 2009 | 3.975 | 4.002 | 3.782 | 3.931 | 138,857 | -0.02(-0.44%) |
May 28, 2009 | 4.010 | 4.010 | 3.730 | 3.949 | 102,741 | +0.07(+1.81%) |
May 27, 2009 | 4.089 | 4.300 | 3.817 | 3.879 | 124,503 | -0.23(-5.56%) |
May 26, 2009 | 3.765 | 4.168 | 3.756 | 4.107 | 90,952 | +0.26(+6.85%) |
May 22, 2009 | 3.984 | 4.010 | 3.835 | 3.844 | 50,678 | -0.10(-2.45%) |
May 21, 2009 | 3.905 | 3.975 | 3.773 | 3.940 | 189,541 | -0.02(-0.44%) |
May 20, 2009 | 4.072 | 4.186 | 3.896 | 3.958 | 149,405 | -0.09(-2.17%) |
May 19, 2009 | 3.966 | 4.089 | 3.686 | 4.045 | 386,587 | +0.06(+1.54%) |
May 18, 2009 | 3.712 | 4.019 | 3.651 | 3.984 | 98,890 | +0.33(+9.13%) |
May 15, 2009 | 3.730 | 3.730 | 3.624 | 3.651 | 170,215 | -0.08(-2.12%) |
May 14, 2009 | 3.782 | 3.852 | 3.554 | 3.730 | 144,508 | -0.03(-0.70%) |
May 13, 2009 | 3.896 | 3.931 | 3.703 | 3.756 | 194,906 | -0.21(-5.31%) |
May 12, 2009 | 3.835 | 3.966 | 3.615 | 3.966 | 229,721 | +0.18(+4.63%) |
May 11, 2009 | 3.861 | 3.861 | 3.712 | 3.791 | 183,729 | -0.11(-2.70%) |
May 08, 2009 | 3.721 | 3.940 | 3.712 | 3.896 | 204,735 | +0.11(+3.02%) |
May 07, 2009 | 4.160 | 4.238 | 3.730 | 3.782 | 315,197 | -0.29(-7.11%) |
May 06, 2009 | 4.107 | 4.133 | 3.817 | 4.072 | 303,393 | +0.00(+0.00%) |
May 05, 2009 | 4.449 | 4.528 | 4.054 | 4.072 | 392,296 | -0.39(-8.84%) |
May 04, 2009 | 4.414 | 4.475 | 4.396 | 4.467 | 223,897 | -0.04(-0.78%) |