Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.114 | 4.199 | 3.999 | 4.018 | 278,235 | -0.14(-3.43%) |
Jul 30, 2009 | 4.190 | 4.342 | 4.085 | 4.161 | 150,269 | +0.03(+0.69%) |
Jul 29, 2009 | 3.980 | 4.142 | 3.857 | 4.133 | 177,149 | +0.15(+3.83%) |
Jul 28, 2009 | 4.342 | 4.342 | 3.952 | 3.980 | 331,687 | -0.37(-8.53%) |
Jul 27, 2009 | 4.028 | 4.437 | 3.904 | 4.352 | 316,397 | +0.45(+11.46%) |
Jul 24, 2009 | 3.838 | 3.933 | 3.780 | 3.904 | 171,383 | +0.12(+3.27%) |
Jul 23, 2009 | 3.723 | 3.933 | 3.723 | 3.780 | 312,324 | -0.01(-0.25%) |
Jul 22, 2009 | 3.723 | 3.818 | 3.714 | 3.790 | 87,296 | +0.04(+1.02%) |
Jul 21, 2009 | 3.818 | 3.838 | 3.723 | 3.752 | 107,272 | -0.06(-1.50%) |
Jul 20, 2009 | 3.799 | 3.885 | 3.743 | 3.809 | 150,213 | +0.02(+0.50%) |
Jul 17, 2009 | 3.818 | 3.885 | 3.752 | 3.790 | 310,478 | -0.02(-0.50%) |
Jul 16, 2009 | 3.695 | 3.952 | 3.695 | 3.809 | 479,809 | +0.27(+7.53%) |
Jul 15, 2009 | 3.571 | 3.619 | 3.466 | 3.542 | 272,391 | +0.03(+0.81%) |
Jul 14, 2009 | 3.457 | 3.542 | 3.419 | 3.514 | 92,226 | +0.05(+1.37%) |
Jul 13, 2009 | 3.466 | 3.571 | 3.419 | 3.466 | 173,555 | +0.04(+1.11%) |
Jul 10, 2009 | 3.352 | 3.523 | 3.333 | 3.428 | 132,586 | +0.00(+0.00%) |
Jul 09, 2009 | 3.390 | 3.561 | 3.390 | 3.428 | 259,356 | +0.04(+1.12%) |
Jul 08, 2009 | 3.523 | 3.533 | 3.333 | 3.390 | 221,061 | -0.12(-3.52%) |
Jul 07, 2009 | 3.533 | 3.619 | 3.504 | 3.514 | 123,624 | -0.01(-0.27%) |
Jul 06, 2009 | 3.523 | 3.619 | 3.476 | 3.523 | 171,231 | -0.01(-0.27%) |
Jul 02, 2009 | 3.619 | 3.628 | 3.438 | 3.533 | 405,310 | -0.09(-2.37%) |
Jul 01, 2009 | 3.895 | 3.895 | 3.609 | 3.619 | 1,661,165 | -1.09(-23.08%) |
Jun 30, 2009 | 4.542 | 4.847 | 4.542 | 4.704 | 178,147 | +0.02(+0.41%) |
Jun 29, 2009 | 4.733 | 4.828 | 4.599 | 4.685 | 106,829 | -0.04(-0.81%) |
Jun 26, 2009 | 4.485 | 4.752 | 4.457 | 4.723 | 742,143 | +0.22(+4.86%) |
Jun 25, 2009 | 4.437 | 4.609 | 4.304 | 4.504 | 172,507 | +0.04(+0.85%) |
Jun 24, 2009 | 4.352 | 4.599 | 4.342 | 4.466 | 107,347 | +0.19(+4.45%) |
Jun 23, 2009 | 4.495 | 4.618 | 4.266 | 4.276 | 265,741 | -0.16(-3.65%) |
Jun 22, 2009 | 4.695 | 4.733 | 4.428 | 4.437 | 170,046 | -0.28(-5.86%) |
Jun 19, 2009 | 4.895 | 4.895 | 4.618 | 4.714 | 207,283 | -0.10(-2.17%) |
Jun 18, 2009 | 4.809 | 4.856 | 4.733 | 4.818 | 86,274 | +0.00(+0.00%) |
Jun 17, 2009 | 4.771 | 4.856 | 4.616 | 4.818 | 171,964 | +0.05(+1.00%) |
Jun 16, 2009 | 4.847 | 4.895 | 4.733 | 4.771 | 200,949 | -0.01(-0.20%) |
Jun 15, 2009 | 4.866 | 4.904 | 4.676 | 4.780 | 172,859 | -0.12(-2.52%) |
Jun 12, 2009 | 4.771 | 4.904 | 4.733 | 4.904 | 149,772 | +0.12(+2.59%) |
Jun 11, 2009 | 4.733 | 4.923 | 4.685 | 4.780 | 194,820 | +0.06(+1.21%) |
Jun 10, 2009 | 4.561 | 4.733 | 4.428 | 4.723 | 215,415 | +0.21(+4.64%) |
Jun 09, 2009 | 4.561 | 4.609 | 4.485 | 4.514 | 315,017 | +0.03(+0.64%) |
Jun 08, 2009 | 4.409 | 4.561 | 4.380 | 4.485 | 382,196 | +0.00(+0.00%) |
Jun 05, 2009 | 4.561 | 4.628 | 4.466 | 4.485 | 138,624 | -0.02(-0.42%) |
Jun 04, 2009 | 4.523 | 4.571 | 4.390 | 4.504 | 121,914 | +0.03(+0.64%) |
Jun 03, 2009 | 4.466 | 4.504 | 4.285 | 4.476 | 182,338 | -0.02(-0.42%) |
Jun 02, 2009 | 4.428 | 4.561 | 4.380 | 4.495 | 166,238 | +0.06(+1.29%) |
Jun 01, 2009 | 4.295 | 4.580 | 4.295 | 4.437 | 288,501 | +0.20(+4.72%) |
May 29, 2009 | 4.123 | 4.240 | 4.009 | 4.237 | 236,774 | +0.12(+3.01%) |
May 28, 2009 | 3.990 | 4.476 | 3.904 | 4.114 | 374,069 | +0.11(+2.86%) |
May 27, 2009 | 4.057 | 4.142 | 3.942 | 3.999 | 351,778 | -0.10(-2.55%) |
May 26, 2009 | 3.818 | 4.133 | 3.685 | 4.104 | 362,611 | +0.23(+5.90%) |
May 22, 2009 | 4.161 | 4.161 | 3.876 | 3.876 | 251,321 | -0.19(-4.68%) |
May 21, 2009 | 3.990 | 4.152 | 3.904 | 4.066 | 208,924 | +0.03(+0.71%) |
May 20, 2009 | 3.980 | 4.133 | 3.933 | 4.038 | 298,315 | +0.08(+1.92%) |
May 19, 2009 | 3.857 | 4.038 | 3.761 | 3.961 | 210,550 | +0.09(+2.21%) |
May 18, 2009 | 3.847 | 3.895 | 3.741 | 3.876 | 178,639 | +0.15(+4.09%) |
May 15, 2009 | 3.666 | 3.895 | 3.622 | 3.723 | 209,544 | +0.10(+2.62%) |
May 14, 2009 | 3.476 | 3.685 | 3.447 | 3.628 | 359,064 | +0.23(+6.72%) |
May 13, 2009 | 3.438 | 3.571 | 3.390 | 3.400 | 188,382 | -0.15(-4.29%) |
May 12, 2009 | 3.571 | 3.638 | 3.400 | 3.552 | 451,186 | +0.03(+0.81%) |
May 11, 2009 | 3.428 | 3.571 | 3.428 | 3.523 | 356,939 | +0.05(+1.37%) |
May 08, 2009 | 3.514 | 3.638 | 3.380 | 3.476 | 398,784 | +0.02(+0.55%) |
May 07, 2009 | 3.666 | 3.714 | 3.361 | 3.457 | 493,550 | -0.14(-4.02%) |
May 06, 2009 | 3.885 | 3.961 | 3.571 | 3.601 | 329,083 | -0.22(-5.69%) |
May 05, 2009 | 4.028 | 4.257 | 3.771 | 3.818 | 442,879 | -0.44(-10.29%) |
May 04, 2009 | 4.257 | 4.333 | 4.040 | 4.257 | 341,345 | +0.30(+7.45%) |