Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.077 | 4.136 | 4.026 | 4.037 | 447,691 | -0.07(-1.71%) |
Jul 30, 2009 | 4.080 | 4.215 | 3.973 | 4.107 | 734,683 | +0.08(+2.06%) |
Jul 29, 2009 | 3.994 | 4.065 | 3.931 | 4.024 | 239,076 | -0.02(-0.38%) |
Jul 28, 2009 | 3.978 | 4.050 | 3.809 | 4.040 | 684,556 | +0.02(+0.54%) |
Jul 27, 2009 | 3.958 | 4.023 | 3.922 | 4.018 | 600,754 | +0.00(+0.00%) |
Jul 24, 2009 | 4.036 | 4.050 | 3.778 | 4.018 | 310,449 | -0.03(-0.78%) |
Jul 23, 2009 | 3.648 | 4.082 | 3.569 | 4.050 | 752,560 | +0.38(+10.37%) |
Jul 22, 2009 | 3.615 | 3.763 | 3.470 | 3.669 | 400,932 | +0.05(+1.29%) |
Jul 21, 2009 | 3.677 | 3.677 | 3.552 | 3.622 | 295,885 | -0.05(-1.25%) |
Jul 20, 2009 | 3.656 | 3.688 | 3.559 | 3.668 | 338,153 | +0.04(+1.19%) |
Jul 17, 2009 | 3.641 | 3.679 | 3.536 | 3.625 | 573,872 | -0.01(-0.17%) |
Jul 16, 2009 | 3.470 | 3.656 | 3.459 | 3.631 | 431,760 | +0.13(+3.75%) |
Jul 15, 2009 | 3.269 | 3.502 | 3.269 | 3.500 | 482,511 | +0.18(+5.53%) |
Jul 14, 2009 | 3.289 | 3.329 | 3.243 | 3.316 | 183,657 | +0.02(+0.49%) |
Jul 13, 2009 | 3.259 | 3.310 | 3.139 | 3.300 | 361,455 | +0.06(+1.94%) |
Jul 10, 2009 | 3.084 | 3.256 | 3.084 | 3.237 | 269,993 | +0.08(+2.45%) |
Jul 09, 2009 | 3.216 | 3.256 | 3.152 | 3.160 | 271,149 | -0.02(-0.76%) |
Jul 08, 2009 | 3.236 | 3.282 | 3.070 | 3.184 | 542,844 | -0.03(-0.84%) |
Jul 07, 2009 | 3.252 | 3.252 | 3.155 | 3.211 | 635,762 | -0.03(-0.89%) |
Jul 06, 2009 | 3.216 | 3.260 | 3.132 | 3.240 | 492,083 | +0.02(+0.61%) |
Jul 02, 2009 | 3.362 | 3.388 | 3.175 | 3.220 | 552,294 | -0.21(-5.99%) |
Jul 01, 2009 | 3.358 | 3.482 | 3.335 | 3.425 | 560,176 | +0.08(+2.50%) |
Jun 30, 2009 | 3.381 | 3.391 | 3.278 | 3.342 | 299,732 | -0.03(-0.93%) |
Jun 29, 2009 | 3.499 | 3.552 | 3.358 | 3.373 | 415,829 | -0.12(-3.48%) |
Jun 26, 2009 | 3.538 | 3.627 | 3.475 | 3.495 | 1,774,447 | -0.07(-2.09%) |
Jun 25, 2009 | 3.462 | 3.593 | 3.339 | 3.569 | 547,802 | +0.19(+5.67%) |
Jun 24, 2009 | 3.319 | 3.471 | 3.254 | 3.378 | 474,128 | +0.10(+2.96%) |
Jun 23, 2009 | 3.369 | 3.383 | 3.266 | 3.280 | 449,548 | -0.05(-1.62%) |
Jun 22, 2009 | 3.553 | 3.574 | 3.334 | 3.334 | 555,996 | -0.25(-7.09%) |
Jun 19, 2009 | 3.559 | 3.629 | 3.514 | 3.589 | 669,169 | +0.10(+2.78%) |
Jun 18, 2009 | 3.400 | 3.532 | 3.302 | 3.492 | 492,794 | +0.08(+2.24%) |
Jun 17, 2009 | 3.278 | 3.483 | 3.271 | 3.415 | 389,359 | +0.09(+2.65%) |
Jun 16, 2009 | 3.406 | 3.440 | 3.252 | 3.327 | 609,948 | -0.05(-1.44%) |
Jun 15, 2009 | 3.688 | 3.688 | 3.330 | 3.376 | 624,200 | -0.33(-8.84%) |
Jun 12, 2009 | 3.642 | 3.703 | 3.485 | 3.703 | 342,478 | +0.02(+0.56%) |
Jun 11, 2009 | 3.597 | 3.758 | 3.555 | 3.683 | 312,561 | +0.11(+2.97%) |
Jun 10, 2009 | 3.683 | 3.737 | 3.474 | 3.576 | 538,664 | -0.06(-1.56%) |
Jun 09, 2009 | 3.932 | 3.932 | 3.598 | 3.633 | 732,349 | -0.11(-3.05%) |
Jun 08, 2009 | 3.808 | 3.991 | 3.733 | 3.747 | 817,907 | -0.28(-6.93%) |
Jun 05, 2009 | 4.111 | 4.181 | 4.001 | 4.026 | 638,931 | -0.06(-1.47%) |
Jun 04, 2009 | 3.962 | 4.153 | 3.799 | 4.086 | 495,273 | +0.13(+3.27%) |
Jun 03, 2009 | 3.843 | 3.957 | 3.764 | 3.957 | 373,384 | +0.09(+2.42%) |
Jun 02, 2009 | 3.649 | 3.871 | 3.615 | 3.863 | 601,577 | +0.19(+5.04%) |
Jun 01, 2009 | 3.361 | 3.749 | 3.295 | 3.678 | 937,818 | +0.36(+10.96%) |
May 29, 2009 | 3.298 | 3.328 | 3.235 | 3.315 | 342,200 | +0.02(+0.63%) |
May 28, 2009 | 3.289 | 3.357 | 3.164 | 3.294 | 386,769 | +0.12(+3.62%) |
May 27, 2009 | 3.212 | 3.255 | 3.155 | 3.179 | 373,506 | -0.06(-2.00%) |
May 26, 2009 | 2.960 | 3.261 | 2.941 | 3.244 | 556,763 | +0.27(+8.91%) |
May 22, 2009 | 3.066 | 3.083 | 2.968 | 2.978 | 278,253 | -0.08(-2.56%) |
May 21, 2009 | 2.962 | 3.073 | 2.840 | 3.057 | 448,058 | +0.07(+2.20%) |
May 20, 2009 | 3.002 | 3.094 | 2.979 | 2.991 | 317,797 | +0.02(+0.73%) |
May 19, 2009 | 2.958 | 3.032 | 2.956 | 2.969 | 275,441 | -0.02(-0.78%) |
May 18, 2009 | 2.894 | 2.993 | 2.823 | 2.993 | 336,686 | +0.12(+4.33%) |
May 15, 2009 | 2.886 | 2.936 | 2.821 | 2.869 | 502,288 | -0.01(-0.34%) |
May 14, 2009 | 2.860 | 2.935 | 2.843 | 2.878 | 211,261 | +0.04(+1.39%) |
May 13, 2009 | 2.896 | 2.896 | 2.825 | 2.839 | 543,622 | -0.11(-3.78%) |
May 12, 2009 | 2.903 | 2.980 | 2.871 | 2.950 | 435,607 | +0.06(+1.96%) |
May 11, 2009 | 2.915 | 2.920 | 2.818 | 2.894 | 322,144 | -0.09(-3.10%) |
May 08, 2009 | 2.922 | 3.009 | 2.846 | 2.986 | 379,898 | +0.12(+4.08%) |
May 07, 2009 | 2.958 | 2.958 | 2.801 | 2.869 | 416,285 | -0.07(-2.24%) |
May 06, 2009 | 2.889 | 2.958 | 2.799 | 2.935 | 398,342 | +0.07(+2.42%) |
May 05, 2009 | 2.889 | 2.889 | 2.805 | 2.866 | 590,593 | -0.04(-1.21%) |
May 04, 2009 | 2.882 | 2.928 | 2.824 | 2.901 | 287,481 | +0.05(+1.93%) |