Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.903 | 4.065 | 3.858 | 3.984 | 293,345 | +0.04(+1.14%) |
Jul 30, 2009 | 3.822 | 4.056 | 3.795 | 3.939 | 448,285 | +0.16(+4.29%) |
Jul 29, 2009 | 3.885 | 3.921 | 3.741 | 3.777 | 506,315 | -0.25(-6.25%) |
Jul 28, 2009 | 4.101 | 4.110 | 3.858 | 4.029 | 463,750 | -0.15(-3.66%) |
Jul 27, 2009 | 4.218 | 4.272 | 4.137 | 4.182 | 289,960 | -0.02(-0.43%) |
Jul 24, 2009 | 4.119 | 4.218 | 4.083 | 4.200 | 1,307 | +0.05(+1.30%) |
Jul 23, 2009 | 4.191 | 4.299 | 4.110 | 4.146 | 720,650 | -0.13(-2.95%) |
Jul 22, 2009 | 4.281 | 4.344 | 4.227 | 4.272 | 231,284 | -0.05(-1.25%) |
Jul 21, 2009 | 4.496 | 4.550 | 4.200 | 4.326 | 375,094 | -0.16(-3.61%) |
Jul 20, 2009 | 4.326 | 4.496 | 4.290 | 4.487 | 602,814 | +0.22(+5.05%) |
Jul 17, 2009 | 4.209 | 4.308 | 4.137 | 4.272 | 754,137 | -0.03(-0.63%) |
Jul 16, 2009 | 4.317 | 4.344 | 4.173 | 4.299 | 466,558 | -0.05(-1.24%) |
Jul 15, 2009 | 4.227 | 4.406 | 4.227 | 4.353 | 1,228,612 | +0.16(+3.86%) |
Jul 14, 2009 | 3.930 | 4.191 | 3.840 | 4.191 | 1,548,188 | +0.24(+6.15%) |
Jul 13, 2009 | 3.867 | 3.975 | 3.831 | 3.948 | 1,333,180 | +0.32(+8.93%) |
Jul 10, 2009 | 3.516 | 3.714 | 3.390 | 3.624 | 825,355 | +0.07(+2.03%) |
Jul 09, 2009 | 3.408 | 3.669 | 3.372 | 3.552 | 1,028,174 | +0.07(+2.07%) |
Jul 08, 2009 | 3.417 | 3.534 | 3.372 | 3.480 | 1,051,639 | +0.03(+0.78%) |
Jul 07, 2009 | 3.561 | 3.615 | 3.435 | 3.453 | 902,271 | -0.18(-4.95%) |
Jul 06, 2009 | 3.453 | 3.759 | 3.381 | 3.633 | 857,249 | +0.11(+3.06%) |
Jul 02, 2009 | 3.768 | 3.768 | 3.525 | 3.525 | 768,175 | -0.31(-7.98%) |
Jul 01, 2009 | 3.822 | 3.885 | 3.759 | 3.831 | 1,106,684 | +0.03(+0.71%) |
Jun 30, 2009 | 3.651 | 3.804 | 3.633 | 3.804 | 910,813 | +0.15(+4.19%) |
Jun 29, 2009 | 3.777 | 3.777 | 3.516 | 3.651 | 492,328 | -0.02(-0.49%) |
Jun 26, 2009 | 3.444 | 3.669 | 3.444 | 3.669 | 1,294,806 | +0.15(+4.35%) |
Jun 25, 2009 | 3.417 | 3.525 | 3.408 | 3.516 | 434,988 | +0.17(+5.11%) |
Jun 24, 2009 | 3.309 | 3.489 | 3.246 | 3.345 | 639,508 | +0.13(+4.20%) |
Jun 23, 2009 | 3.237 | 3.309 | 3.201 | 3.210 | 410,470 | +0.02(+0.56%) |
Jun 22, 2009 | 3.480 | 3.498 | 3.192 | 3.192 | 587,469 | -0.31(-8.97%) |
Jun 19, 2009 | 3.579 | 3.579 | 3.462 | 3.507 | 708,422 | -0.01(-0.26%) |
Jun 18, 2009 | 3.642 | 3.678 | 3.462 | 3.516 | 792,563 | -0.13(-3.46%) |
Jun 17, 2009 | 3.597 | 3.660 | 3.489 | 3.642 | 460,707 | +0.04(+1.00%) |
Jun 16, 2009 | 3.759 | 3.822 | 3.606 | 3.606 | 473,005 | -0.15(-4.07%) |
Jun 15, 2009 | 3.813 | 3.894 | 3.714 | 3.759 | 511,969 | -0.15(-3.91%) |
Jun 12, 2009 | 3.894 | 3.957 | 3.822 | 3.912 | 460,805 | -0.02(-0.46%) |
Jun 11, 2009 | 3.894 | 4.047 | 3.858 | 3.930 | 461,913 | +0.11(+2.82%) |
Jun 10, 2009 | 4.092 | 4.119 | 3.795 | 3.822 | 766,382 | -0.17(-4.28%) |
Jun 09, 2009 | 3.912 | 4.047 | 3.912 | 3.993 | 499,281 | +0.13(+3.26%) |
Jun 08, 2009 | 3.957 | 3.975 | 3.840 | 3.867 | 396,692 | -0.13(-3.37%) |
Jun 05, 2009 | 4.110 | 4.124 | 4.002 | 4.002 | 642,843 | +0.00(+0.00%) |
Jun 04, 2009 | 3.930 | 4.101 | 3.876 | 4.002 | 531,684 | +0.03(+0.68%) |
Jun 03, 2009 | 4.209 | 4.209 | 3.867 | 3.975 | 602,426 | -0.26(-6.16%) |
Jun 02, 2009 | 4.299 | 4.380 | 4.182 | 4.236 | 1,349,861 | -0.04(-1.05%) |
Jun 01, 2009 | 4.227 | 4.415 | 4.110 | 4.281 | 992,920 | +0.18(+4.39%) |
May 29, 2009 | 4.146 | 4.209 | 3.993 | 4.101 | 865,158 | -0.04(-0.87%) |
May 28, 2009 | 3.867 | 4.173 | 3.867 | 4.137 | 849,840 | +0.27(+6.98%) |
May 27, 2009 | 3.867 | 3.984 | 3.840 | 3.867 | 771,170 | +0.01(+0.23%) |
May 26, 2009 | 3.597 | 3.912 | 3.543 | 3.858 | 929,727 | +0.28(+7.79%) |
May 22, 2009 | 3.642 | 3.696 | 3.579 | 3.579 | 427,531 | -0.03(-0.75%) |
May 21, 2009 | 3.597 | 3.687 | 3.561 | 3.606 | 633,954 | +0.01(+0.25%) |
May 20, 2009 | 3.831 | 3.903 | 3.597 | 3.597 | 870,071 | -0.18(-4.76%) |
May 19, 2009 | 3.768 | 3.984 | 3.669 | 3.777 | 1,037,919 | +0.07(+1.94%) |
May 18, 2009 | 3.984 | 3.984 | 3.570 | 3.705 | 1,311,909 | -0.15(-3.96%) |
May 15, 2009 | 4.254 | 4.254 | 3.822 | 3.858 | 853,468 | -0.38(-8.92%) |
May 14, 2009 | 4.173 | 4.263 | 4.047 | 4.236 | 915,669 | +0.09(+2.17%) |
May 13, 2009 | 4.595 | 4.595 | 4.137 | 4.146 | 792,665 | -0.46(-9.96%) |
May 12, 2009 | 4.874 | 4.874 | 4.514 | 4.604 | 673,966 | +0.01(+0.20%) |
May 11, 2009 | 4.838 | 4.947 | 4.586 | 4.595 | 790,330 | -0.48(-9.40%) |
May 08, 2009 | 4.784 | 5.126 | 4.766 | 5.072 | 622,146 | +0.34(+7.22%) |
May 07, 2009 | 4.847 | 4.982 | 4.595 | 4.730 | 1,253,055 | -0.04(-0.75%) |
May 06, 2009 | 4.523 | 4.775 | 4.433 | 4.766 | 1,838,051 | +0.31(+6.85%) |
May 05, 2009 | 4.478 | 4.487 | 4.362 | 4.460 | 608,128 | -0.04(-0.80%) |
May 04, 2009 | 4.299 | 4.514 | 4.202 | 4.496 | 931,866 | +0.28(+6.61%) |