Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.040 | 4.170 | 3.950 | 3.970 | 193,575 | -0.11(-2.70%) |
Jul 30, 2009 | 4.330 | 4.340 | 4.050 | 4.080 | 292,223 | -0.18(-4.23%) |
Jul 29, 2009 | 4.130 | 4.290 | 4.050 | 4.260 | 174,682 | +0.08(+1.91%) |
Jul 28, 2009 | 4.150 | 4.240 | 4.070 | 4.180 | 154,607 | -0.02(-0.48%) |
Jul 27, 2009 | 4.290 | 4.320 | 4.150 | 4.200 | 107,449 | -0.14(-3.23%) |
Jul 24, 2009 | 4.270 | 4.340 | 4.110 | 4.340 | 112,210 | +0.01(+0.23%) |
Jul 23, 2009 | 4.150 | 4.350 | 4.150 | 4.330 | 383,318 | +0.19(+4.59%) |
Jul 22, 2009 | 3.990 | 4.150 | 3.900 | 4.140 | 169,525 | +0.13(+3.24%) |
Jul 21, 2009 | 4.080 | 4.080 | 3.890 | 4.010 | 95,374 | -0.05(-1.23%) |
Jul 20, 2009 | 4.030 | 4.060 | 3.950 | 4.060 | 140,948 | +0.05(+1.25%) |
Jul 17, 2009 | 4.030 | 4.030 | 3.880 | 4.010 | 152,969 | -0.01(-0.25%) |
Jul 16, 2009 | 3.940 | 4.030 | 3.790 | 4.020 | 141,517 | +0.03(+0.75%) |
Jul 15, 2009 | 3.830 | 3.990 | 3.770 | 3.990 | 232,570 | +0.25(+6.68%) |
Jul 14, 2009 | 3.780 | 3.830 | 3.700 | 3.740 | 73,651 | -0.05(-1.32%) |
Jul 13, 2009 | 3.470 | 3.790 | 3.400 | 3.790 | 282,820 | +0.33(+9.54%) |
Jul 10, 2009 | 3.510 | 3.560 | 3.400 | 3.460 | 146,002 | -0.05(-1.42%) |
Jul 09, 2009 | 3.610 | 3.650 | 3.500 | 3.510 | 105,265 | -0.05(-1.40%) |
Jul 08, 2009 | 3.590 | 3.640 | 3.520 | 3.560 | 229,034 | -0.06(-1.66%) |
Jul 07, 2009 | 3.660 | 3.730 | 3.610 | 3.620 | 115,391 | -0.05(-1.36%) |
Jul 06, 2009 | 3.750 | 3.787 | 3.550 | 3.670 | 209,694 | -0.12(-3.17%) |
Jul 02, 2009 | 3.880 | 3.880 | 3.770 | 3.790 | 188,794 | -0.21(-5.25%) |
Jul 01, 2009 | 3.720 | 4.000 | 3.710 | 4.000 | 206,182 | +0.31(+8.40%) |
Jun 30, 2009 | 3.970 | 4.029 | 3.670 | 3.690 | 269,556 | -0.26(-6.58%) |
Jun 29, 2009 | 3.890 | 4.070 | 3.890 | 3.950 | 224,178 | +0.07(+1.80%) |
Jun 26, 2009 | 3.720 | 3.940 | 3.660 | 3.880 | 2,276,332 | +0.11(+2.92%) |
Jun 25, 2009 | 3.720 | 3.780 | 3.500 | 3.770 | 203,552 | +0.29(+8.33%) |
Jun 24, 2009 | 3.400 | 3.580 | 3.360 | 3.480 | 153,505 | +0.12(+3.57%) |
Jun 23, 2009 | 3.490 | 3.540 | 3.360 | 3.360 | 197,614 | -0.12(-3.45%) |
Jun 22, 2009 | 3.730 | 3.860 | 3.470 | 3.480 | 297,248 | -0.34(-8.90%) |
Jun 19, 2009 | 3.980 | 3.980 | 3.780 | 3.820 | 400,455 | -0.08(-2.05%) |
Jun 18, 2009 | 3.830 | 3.920 | 3.730 | 3.900 | 132,873 | +0.07(+1.83%) |
Jun 17, 2009 | 3.770 | 3.880 | 3.530 | 3.830 | 216,412 | +0.05(+1.32%) |
Jun 16, 2009 | 3.870 | 3.940 | 3.780 | 3.780 | 163,064 | -0.08(-2.07%) |
Jun 15, 2009 | 3.950 | 3.960 | 3.760 | 3.860 | 230,204 | -0.11(-2.77%) |
Jun 12, 2009 | 3.880 | 3.970 | 3.800 | 3.970 | 107,818 | +0.06(+1.53%) |
Jun 11, 2009 | 3.860 | 4.000 | 3.810 | 3.910 | 192,362 | +0.05(+1.30%) |
Jun 10, 2009 | 4.080 | 4.080 | 3.710 | 3.860 | 412,328 | -0.20(-4.93%) |
Jun 09, 2009 | 4.060 | 4.090 | 3.910 | 4.060 | 188,280 | +0.02(+0.50%) |
Jun 08, 2009 | 3.840 | 4.200 | 3.810 | 4.040 | 246,444 | -0.17(-4.04%) |
Jun 05, 2009 | 4.110 | 4.230 | 4.010 | 4.210 | 261,077 | +0.11(+2.68%) |
Jun 04, 2009 | 4.180 | 4.250 | 4.080 | 4.100 | 342,242 | -0.05(-1.20%) |
Jun 03, 2009 | 4.290 | 4.290 | 4.040 | 4.150 | 388,258 | -0.14(-3.26%) |
Jun 02, 2009 | 3.990 | 4.300 | 3.960 | 4.290 | 567,407 | +0.27(+6.72%) |
Jun 01, 2009 | 3.910 | 4.050 | 3.800 | 4.020 | 687,734 | +0.08(+2.03%) |
May 29, 2009 | 3.620 | 3.940 | 3.510 | 3.940 | 1,343,201 | +0.34(+9.44%) |
May 28, 2009 | 3.840 | 3.860 | 3.580 | 3.600 | 506,002 | -0.18(-4.76%) |
May 27, 2009 | 3.660 | 3.870 | 3.580 | 3.780 | 450,578 | +0.09(+2.44%) |
May 26, 2009 | 3.350 | 3.710 | 3.310 | 3.690 | 515,615 | +0.31(+9.17%) |
May 22, 2009 | 3.280 | 3.450 | 3.228 | 3.380 | 432,707 | +0.12(+3.68%) |
May 21, 2009 | 3.200 | 3.270 | 3.050 | 3.260 | 264,851 | +0.03(+0.93%) |
May 20, 2009 | 3.200 | 3.280 | 3.170 | 3.230 | 275,335 | +0.07(+2.22%) |
May 19, 2009 | 3.150 | 3.180 | 3.080 | 3.160 | 191,849 | +0.07(+2.27%) |
May 18, 2009 | 3.040 | 3.100 | 2.990 | 3.090 | 220,443 | +0.10(+3.34%) |
May 15, 2009 | 2.950 | 3.010 | 2.870 | 2.990 | 233,396 | +0.06(+2.05%) |
May 14, 2009 | 2.730 | 3.000 | 2.720 | 2.930 | 249,071 | +0.15(+5.40%) |
May 13, 2009 | 2.840 | 3.010 | 2.780 | 2.780 | 339,997 | -0.15(-5.12%) |
May 12, 2009 | 2.910 | 2.960 | 2.760 | 2.930 | 214,244 | +0.04(+1.38%) |
May 11, 2009 | 2.730 | 2.920 | 2.710 | 2.890 | 206,593 | +0.06(+2.12%) |
May 08, 2009 | 2.760 | 2.840 | 2.670 | 2.830 | 300,811 | +0.10(+3.66%) |
May 07, 2009 | 2.770 | 2.770 | 2.660 | 2.730 | 234,086 | +0.05(+1.88%) |
May 06, 2009 | 2.630 | 2.800 | 2.630 | 2.679 | 261,589 | +0.08(+3.06%) |
May 05, 2009 | 2.840 | 2.870 | 2.400 | 2.600 | 419,404 | -0.26(-9.09%) |
May 04, 2009 | 2.860 | 2.880 | 2.690 | 2.860 | 227,869 | +0.15(+5.54%) |