Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.654 | 4.693 | 4.610 | 4.628 | 266,469 | -0.06(-1.30%) |
Jul 30, 2009 | 4.663 | 4.819 | 4.541 | 4.689 | 193,146 | +0.10(+2.28%) |
Jul 29, 2009 | 4.567 | 4.663 | 4.554 | 4.584 | 523,752 | +0.00(+0.09%) |
Jul 28, 2009 | 4.606 | 4.667 | 4.560 | 4.580 | 357,635 | -0.08(-1.68%) |
Jul 27, 2009 | 4.728 | 4.758 | 4.563 | 4.658 | 724,488 | -0.06(-1.20%) |
Jul 24, 2009 | 4.715 | 4.776 | 4.623 | 4.715 | 247,413 | -0.03(-0.64%) |
Jul 23, 2009 | 4.502 | 4.767 | 4.489 | 4.745 | 303,320 | +0.23(+5.00%) |
Jul 22, 2009 | 4.458 | 4.563 | 4.458 | 4.519 | 285,439 | +0.05(+1.07%) |
Jul 21, 2009 | 4.515 | 4.545 | 4.362 | 4.471 | 196,726 | +0.00(+0.00%) |
Jul 20, 2009 | 4.428 | 4.502 | 4.371 | 4.471 | 253,340 | +0.10(+2.39%) |
Jul 17, 2009 | 4.358 | 4.541 | 4.349 | 4.367 | 479,339 | +0.02(+0.50%) |
Jul 16, 2009 | 4.284 | 4.362 | 4.284 | 4.345 | 407,534 | +0.02(+0.50%) |
Jul 15, 2009 | 4.280 | 4.375 | 4.188 | 4.323 | 453,575 | +0.13(+3.01%) |
Jul 14, 2009 | 4.228 | 4.265 | 4.101 | 4.197 | 597,252 | -0.02(-0.41%) |
Jul 13, 2009 | 3.958 | 4.219 | 3.814 | 4.215 | 403,924 | +0.27(+6.72%) |
Jul 10, 2009 | 3.897 | 3.954 | 3.797 | 3.949 | 273,785 | +0.03(+0.89%) |
Jul 09, 2009 | 3.958 | 4.036 | 3.873 | 3.914 | 493,341 | +0.00(+0.00%) |
Jul 08, 2009 | 3.949 | 3.980 | 3.880 | 3.914 | 438,913 | +0.00(+0.00%) |
Jul 07, 2009 | 4.045 | 4.045 | 3.867 | 3.914 | 995,480 | -0.10(-2.49%) |
Jul 06, 2009 | 4.032 | 4.084 | 3.914 | 4.014 | 585,956 | -0.03(-0.75%) |
Jul 02, 2009 | 4.071 | 4.162 | 3.975 | 4.045 | 704,865 | -0.11(-2.72%) |
Jul 01, 2009 | 4.101 | 4.249 | 4.049 | 4.158 | 381,655 | +0.09(+2.25%) |
Jun 30, 2009 | 4.097 | 4.141 | 3.858 | 4.067 | 566,777 | -0.04(-0.95%) |
Jun 29, 2009 | 4.123 | 4.175 | 3.980 | 4.106 | 660,296 | -0.02(-0.53%) |
Jun 26, 2009 | 3.719 | 4.132 | 3.671 | 4.128 | 5,429,328 | +0.40(+10.61%) |
Jun 25, 2009 | 3.680 | 3.775 | 3.519 | 3.732 | 413,981 | +0.08(+2.26%) |
Jun 24, 2009 | 3.619 | 3.784 | 3.527 | 3.649 | 483,308 | +0.06(+1.57%) |
Jun 23, 2009 | 3.606 | 3.653 | 3.510 | 3.593 | 586,145 | +0.01(+0.24%) |
Jun 22, 2009 | 3.571 | 3.645 | 3.567 | 3.584 | 813,347 | +0.00(+0.00%) |
Jun 19, 2009 | 3.445 | 3.597 | 3.397 | 3.584 | 536,803 | +0.20(+5.78%) |
Jun 18, 2009 | 3.292 | 3.423 | 3.208 | 3.388 | 228,291 | +0.10(+3.04%) |
Jun 17, 2009 | 3.319 | 3.410 | 3.232 | 3.288 | 478,978 | -0.02(-0.53%) |
Jun 16, 2009 | 3.423 | 3.462 | 3.275 | 3.306 | 428,673 | -0.05(-1.55%) |
Jun 15, 2009 | 3.436 | 3.436 | 3.249 | 3.358 | 500,701 | -0.10(-3.01%) |
Jun 12, 2009 | 3.410 | 3.501 | 3.349 | 3.462 | 328,215 | -0.06(-1.61%) |
Jun 11, 2009 | 3.340 | 3.567 | 3.340 | 3.519 | 617,563 | +0.12(+3.45%) |
Jun 10, 2009 | 3.384 | 3.458 | 3.353 | 3.401 | 493,803 | +0.06(+1.82%) |
Jun 09, 2009 | 3.171 | 3.371 | 3.127 | 3.340 | 1,376,942 | +0.20(+6.52%) |
Jun 08, 2009 | 3.058 | 3.206 | 3.005 | 3.136 | 268,308 | +0.08(+2.56%) |
Jun 05, 2009 | 3.232 | 3.258 | 3.040 | 3.058 | 271,019 | -0.12(-3.83%) |
Jun 04, 2009 | 3.171 | 3.240 | 3.079 | 3.179 | 201,462 | +0.04(+1.25%) |
Jun 03, 2009 | 3.075 | 3.175 | 3.001 | 3.140 | 359,033 | +0.06(+1.83%) |
Jun 02, 2009 | 2.914 | 3.297 | 2.914 | 3.084 | 1,373,424 | +0.20(+7.10%) |
Jun 01, 2009 | 2.871 | 3.049 | 2.631 | 2.879 | 822,665 | +0.01(+0.30%) |
May 29, 2009 | 3.053 | 3.119 | 2.862 | 2.871 | 1,249,584 | -0.16(-5.17%) |
May 28, 2009 | 3.092 | 3.227 | 2.858 | 3.027 | 339,906 | -0.02(-0.71%) |
May 27, 2009 | 3.306 | 3.375 | 2.997 | 3.049 | 440,660 | -0.31(-9.31%) |
May 26, 2009 | 3.010 | 3.362 | 3.010 | 3.362 | 281,167 | +0.33(+10.74%) |
May 22, 2009 | 3.084 | 3.192 | 3.032 | 3.036 | 167,699 | -0.05(-1.55%) |
May 21, 2009 | 3.171 | 3.258 | 2.988 | 3.084 | 298,399 | -0.13(-3.93%) |
May 20, 2009 | 3.284 | 3.484 | 3.188 | 3.210 | 1,250,536 | -0.05(-1.60%) |
May 19, 2009 | 3.262 | 3.292 | 3.110 | 3.262 | 223,315 | -0.01(-0.27%) |
May 18, 2009 | 3.297 | 3.310 | 3.045 | 3.271 | 322,672 | +0.01(+0.27%) |
May 15, 2009 | 3.236 | 3.371 | 3.184 | 3.262 | 250,986 | +0.04(+1.35%) |
May 14, 2009 | 3.162 | 3.314 | 3.066 | 3.219 | 277,732 | +0.07(+2.21%) |
May 13, 2009 | 3.232 | 3.258 | 3.066 | 3.149 | 268,706 | -0.13(-4.11%) |
May 12, 2009 | 3.480 | 3.501 | 3.188 | 3.284 | 530,816 | -0.17(-5.03%) |
May 11, 2009 | 3.345 | 3.523 | 3.288 | 3.458 | 654,019 | +0.03(+1.02%) |
May 08, 2009 | 3.075 | 3.432 | 3.010 | 3.423 | 1,195,096 | +0.39(+12.91%) |
May 07, 2009 | 3.088 | 3.110 | 2.958 | 3.032 | 445,121 | -0.03(-0.99%) |
May 06, 2009 | 3.201 | 3.301 | 2.879 | 3.062 | 774,419 | -0.18(-5.50%) |
May 05, 2009 | 3.301 | 3.410 | 3.206 | 3.240 | 325,677 | -0.08(-2.36%) |
May 04, 2009 | 3.271 | 3.393 | 3.227 | 3.319 | 351,170 | +0.03(+0.79%) |