Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.662 | 4.765 | 4.562 | 4.625 | 611,348 | -0.07(-1.44%) |
Jul 30, 2009 | 4.585 | 4.740 | 4.398 | 4.692 | 885,160 | +0.12(+2.51%) |
Jul 29, 2009 | 4.482 | 4.600 | 4.478 | 4.577 | 517,404 | +0.05(+1.05%) |
Jul 28, 2009 | 4.430 | 4.548 | 4.415 | 4.530 | 619,600 | +0.06(+1.34%) |
Jul 27, 2009 | 4.447 | 4.500 | 4.335 | 4.470 | 623,168 | +0.02(+0.56%) |
Jul 24, 2009 | 4.353 | 4.480 | 4.353 | 4.445 | 706,456 | +0.04(+0.91%) |
Jul 23, 2009 | 4.277 | 4.500 | 4.263 | 4.405 | 1,087,632 | +0.14(+3.34%) |
Jul 22, 2009 | 4.235 | 4.497 | 4.147 | 4.263 | 1,478,704 | +0.14(+3.33%) |
Jul 21, 2009 | 4.202 | 4.220 | 4.055 | 4.125 | 892,660 | +0.01(+0.24%) |
Jul 20, 2009 | 4.045 | 4.135 | 4.030 | 4.115 | 648,868 | +0.09(+2.30%) |
Jul 17, 2009 | 4.133 | 4.143 | 3.970 | 4.022 | 720,216 | -0.10(-2.37%) |
Jul 16, 2009 | 4.085 | 4.145 | 4.070 | 4.120 | 398,520 | +0.02(+0.49%) |
Jul 15, 2009 | 4.000 | 4.143 | 3.987 | 4.100 | 958,332 | +0.16(+4.06%) |
Jul 14, 2009 | 4.015 | 4.020 | 3.888 | 3.940 | 362,812 | -0.00(-0.06%) |
Jul 13, 2009 | 3.870 | 3.978 | 3.792 | 3.942 | 655,128 | +0.09(+2.27%) |
Jul 10, 2009 | 3.848 | 3.942 | 3.763 | 3.855 | 2,037,604 | -0.00(-0.06%) |
Jul 09, 2009 | 3.930 | 3.987 | 3.817 | 3.857 | 589,788 | -0.05(-1.34%) |
Jul 08, 2009 | 3.998 | 4.060 | 3.833 | 3.910 | 751,856 | -0.06(-1.51%) |
Jul 07, 2009 | 4.020 | 4.103 | 3.970 | 3.970 | 697,172 | -0.06(-1.49%) |
Jul 06, 2009 | 4.088 | 4.147 | 3.995 | 4.030 | 850,704 | -0.10(-2.48%) |
Jul 02, 2009 | 4.045 | 4.232 | 3.973 | 4.133 | 1,822,276 | -0.43(-9.52%) |
Jul 01, 2009 | 4.572 | 4.600 | 4.553 | 4.567 | 885,548 | +0.01(+0.27%) |
Jun 30, 2009 | 4.638 | 4.688 | 4.548 | 4.555 | 660,072 | -0.08(-1.78%) |
Jun 29, 2009 | 4.713 | 4.755 | 4.628 | 4.638 | 542,044 | -0.07(-1.43%) |
Jun 26, 2009 | 4.595 | 4.715 | 4.525 | 4.705 | 934,452 | +0.10(+2.12%) |
Jun 25, 2009 | 4.553 | 4.625 | 4.473 | 4.607 | 390,364 | +0.06(+1.43%) |
Jun 24, 2009 | 4.503 | 4.593 | 4.455 | 4.543 | 374,796 | +0.09(+1.96%) |
Jun 23, 2009 | 4.522 | 4.558 | 4.450 | 4.455 | 465,960 | -0.06(-1.33%) |
Jun 22, 2009 | 4.550 | 4.593 | 4.468 | 4.515 | 738,804 | -0.05(-1.15%) |
Jun 19, 2009 | 4.590 | 4.647 | 4.545 | 4.567 | 752,884 | +0.04(+0.88%) |
Jun 18, 2009 | 4.520 | 4.595 | 4.470 | 4.527 | 355,324 | -0.01(-0.28%) |
Jun 17, 2009 | 4.535 | 4.593 | 4.478 | 4.540 | 300,420 | -0.00(-0.11%) |
Jun 16, 2009 | 4.633 | 4.673 | 4.535 | 4.545 | 454,424 | -0.03(-0.66%) |
Jun 15, 2009 | 4.652 | 4.652 | 4.470 | 4.575 | 501,160 | -0.15(-3.12%) |
Jun 12, 2009 | 4.713 | 4.723 | 4.593 | 4.723 | 465,508 | -0.01(-0.26%) |
Jun 11, 2009 | 4.782 | 4.872 | 4.720 | 4.735 | 444,576 | -0.06(-1.25%) |
Jun 10, 2009 | 4.790 | 4.800 | 4.695 | 4.795 | 575,156 | +0.02(+0.37%) |
Jun 09, 2009 | 4.700 | 4.805 | 4.680 | 4.777 | 786,468 | +0.09(+1.87%) |
Jun 08, 2009 | 4.702 | 4.745 | 4.617 | 4.690 | 426,068 | -0.04(-0.90%) |
Jun 05, 2009 | 4.723 | 4.763 | 4.675 | 4.732 | 397,156 | +0.04(+0.75%) |
Jun 04, 2009 | 4.715 | 4.715 | 4.612 | 4.697 | 589,264 | -0.01(-0.21%) |
Jun 03, 2009 | 4.622 | 4.718 | 4.525 | 4.707 | 463,536 | +0.10(+2.11%) |
Jun 02, 2009 | 4.567 | 4.678 | 4.553 | 4.610 | 547,896 | +0.04(+0.77%) |
Jun 01, 2009 | 4.460 | 4.625 | 4.372 | 4.575 | 1,476,176 | +0.18(+4.04%) |
May 29, 2009 | 4.390 | 4.450 | 4.350 | 4.397 | 781,492 | +0.01(+0.17%) |
May 28, 2009 | 4.430 | 4.540 | 4.330 | 4.390 | 922,680 | +0.00(+0.11%) |
May 27, 2009 | 4.553 | 4.553 | 4.355 | 4.385 | 735,116 | -0.20(-4.41%) |
May 26, 2009 | 4.287 | 4.603 | 4.287 | 4.588 | 814,960 | +0.28(+6.38%) |
May 22, 2009 | 4.327 | 4.397 | 4.207 | 4.312 | 838,164 | -0.00(-0.06%) |
May 21, 2009 | 4.285 | 4.362 | 4.223 | 4.315 | 1,162,312 | +0.03(+0.58%) |
May 20, 2009 | 4.385 | 4.562 | 4.287 | 4.290 | 840,132 | -0.08(-1.77%) |
May 19, 2009 | 4.343 | 4.417 | 4.312 | 4.367 | 341,420 | +0.02(+0.46%) |
May 18, 2009 | 4.205 | 4.350 | 4.205 | 4.348 | 595,832 | +0.13(+3.20%) |
May 15, 2009 | 4.190 | 4.295 | 4.168 | 4.213 | 725,756 | +0.01(+0.30%) |
May 14, 2009 | 4.072 | 4.285 | 4.067 | 4.200 | 654,844 | +0.16(+3.90%) |
May 13, 2009 | 4.112 | 4.155 | 4.010 | 4.043 | 807,652 | -0.13(-3.06%) |
May 12, 2009 | 4.192 | 4.300 | 4.103 | 4.170 | 630,320 | -0.04(-1.01%) |
May 11, 2009 | 4.088 | 4.290 | 4.088 | 4.213 | 511,036 | +0.06(+1.32%) |
May 08, 2009 | 4.245 | 4.250 | 4.077 | 4.157 | 760,884 | -0.05(-1.13%) |
May 07, 2009 | 4.237 | 4.270 | 4.135 | 4.205 | 653,576 | -0.05(-1.18%) |
May 06, 2009 | 4.290 | 4.295 | 4.162 | 4.255 | 592,004 | -0.00(-0.06%) |
May 05, 2009 | 4.232 | 4.331 | 4.173 | 4.258 | 852,244 | +0.02(+0.47%) |
May 04, 2009 | 4.235 | 4.255 | 4.138 | 4.237 | 861,784 | +0.07(+1.74%) |