Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.945 | 4.109 | 3.900 | 4.027 | 290,196 | +0.05(+1.14%) |
Jul 30, 2009 | 3.863 | 4.100 | 3.836 | 3.982 | 443,473 | +0.16(+4.29%) |
Jul 29, 2009 | 3.927 | 3.963 | 3.782 | 3.818 | 500,879 | -0.25(-6.25%) |
Jul 28, 2009 | 4.145 | 4.154 | 3.900 | 4.072 | 458,771 | -0.15(-3.66%) |
Jul 27, 2009 | 4.263 | 4.318 | 4.182 | 4.227 | 286,847 | -0.02(-0.43%) |
Jul 24, 2009 | 4.163 | 4.263 | 4.127 | 4.245 | 1,293 | +0.05(+1.30%) |
Jul 23, 2009 | 4.236 | 4.345 | 4.154 | 4.191 | 712,914 | -0.13(-2.95%) |
Jul 22, 2009 | 4.327 | 4.391 | 4.272 | 4.318 | 228,801 | -0.05(-1.25%) |
Jul 21, 2009 | 4.545 | 4.600 | 4.245 | 4.372 | 371,068 | -0.16(-3.61%) |
Jul 20, 2009 | 4.372 | 4.545 | 4.336 | 4.536 | 596,343 | +0.22(+5.05%) |
Jul 17, 2009 | 4.254 | 4.354 | 4.182 | 4.318 | 746,041 | -0.03(-0.63%) |
Jul 16, 2009 | 4.363 | 4.391 | 4.218 | 4.345 | 461,550 | -0.05(-1.24%) |
Jul 15, 2009 | 4.272 | 4.454 | 4.272 | 4.400 | 1,215,423 | +0.16(+3.86%) |
Jul 14, 2009 | 3.973 | 4.236 | 3.882 | 4.236 | 1,531,569 | +0.25(+6.15%) |
Jul 13, 2009 | 3.909 | 4.018 | 3.873 | 3.991 | 1,318,869 | +0.33(+8.93%) |
Jul 10, 2009 | 3.554 | 3.754 | 3.427 | 3.663 | 816,495 | +0.07(+2.03%) |
Jul 09, 2009 | 3.445 | 3.709 | 3.409 | 3.591 | 1,017,137 | +0.07(+2.07%) |
Jul 08, 2009 | 3.454 | 3.573 | 3.409 | 3.518 | 1,040,350 | +0.03(+0.78%) |
Jul 07, 2009 | 3.600 | 3.654 | 3.473 | 3.491 | 892,585 | -0.18(-4.95%) |
Jul 06, 2009 | 3.491 | 3.800 | 3.418 | 3.673 | 848,047 | +0.11(+3.06%) |
Jul 02, 2009 | 3.809 | 3.809 | 3.563 | 3.563 | 759,929 | -0.31(-7.98%) |
Jul 01, 2009 | 3.863 | 3.927 | 3.800 | 3.873 | 1,094,804 | +0.03(+0.71%) |
Jun 30, 2009 | 3.691 | 3.845 | 3.673 | 3.845 | 901,036 | +0.15(+4.19%) |
Jun 29, 2009 | 3.818 | 3.818 | 3.554 | 3.691 | 487,043 | -0.02(-0.49%) |
Jun 26, 2009 | 3.482 | 3.709 | 3.482 | 3.709 | 1,280,907 | +0.15(+4.35%) |
Jun 25, 2009 | 3.454 | 3.563 | 3.445 | 3.554 | 430,318 | +0.17(+5.11%) |
Jun 24, 2009 | 3.345 | 3.527 | 3.282 | 3.382 | 632,643 | +0.14(+4.20%) |
Jun 23, 2009 | 3.273 | 3.345 | 3.236 | 3.245 | 406,064 | +0.02(+0.56%) |
Jun 22, 2009 | 3.518 | 3.536 | 3.227 | 3.227 | 581,163 | -0.32(-8.97%) |
Jun 19, 2009 | 3.618 | 3.618 | 3.500 | 3.545 | 700,817 | -0.01(-0.26%) |
Jun 18, 2009 | 3.682 | 3.718 | 3.500 | 3.554 | 784,055 | -0.13(-3.46%) |
Jun 17, 2009 | 3.636 | 3.700 | 3.527 | 3.682 | 455,762 | +0.04(+1.00%) |
Jun 16, 2009 | 3.800 | 3.863 | 3.645 | 3.645 | 467,927 | -0.15(-4.07%) |
Jun 15, 2009 | 3.854 | 3.936 | 3.754 | 3.800 | 506,473 | -0.15(-3.91%) |
Jun 12, 2009 | 3.936 | 4.000 | 3.863 | 3.954 | 455,858 | -0.02(-0.46%) |
Jun 11, 2009 | 3.936 | 4.091 | 3.900 | 3.973 | 456,954 | +0.11(+2.82%) |
Jun 10, 2009 | 4.136 | 4.163 | 3.836 | 3.863 | 758,155 | -0.17(-4.28%) |
Jun 09, 2009 | 3.954 | 4.091 | 3.954 | 4.036 | 493,922 | +0.13(+3.26%) |
Jun 08, 2009 | 4.000 | 4.018 | 3.882 | 3.909 | 392,433 | -0.14(-3.37%) |
Jun 05, 2009 | 4.154 | 4.169 | 4.045 | 4.045 | 635,942 | +0.00(+0.00%) |
Jun 04, 2009 | 3.973 | 4.145 | 3.918 | 4.045 | 525,976 | +0.03(+0.68%) |
Jun 03, 2009 | 4.254 | 4.254 | 3.909 | 4.018 | 595,959 | -0.26(-6.16%) |
Jun 02, 2009 | 4.345 | 4.427 | 4.227 | 4.282 | 1,335,371 | -0.05(-1.05%) |
Jun 01, 2009 | 4.272 | 4.463 | 4.154 | 4.327 | 982,261 | +0.18(+4.39%) |
May 29, 2009 | 4.191 | 4.254 | 4.036 | 4.145 | 855,870 | -0.04(-0.87%) |
May 28, 2009 | 3.909 | 4.218 | 3.909 | 4.182 | 840,717 | +0.27(+6.98%) |
May 27, 2009 | 3.909 | 4.027 | 3.882 | 3.909 | 762,892 | +0.01(+0.23%) |
May 26, 2009 | 3.636 | 3.954 | 3.582 | 3.900 | 919,747 | +0.28(+7.79%) |
May 22, 2009 | 3.682 | 3.736 | 3.618 | 3.618 | 422,941 | -0.03(-0.75%) |
May 21, 2009 | 3.636 | 3.727 | 3.600 | 3.645 | 627,149 | +0.01(+0.25%) |
May 20, 2009 | 3.873 | 3.945 | 3.636 | 3.636 | 860,730 | -0.18(-4.76%) |
May 19, 2009 | 3.809 | 4.027 | 3.709 | 3.818 | 1,026,777 | +0.07(+1.94%) |
May 18, 2009 | 4.027 | 4.027 | 3.609 | 3.745 | 1,297,826 | -0.15(-3.96%) |
May 15, 2009 | 4.300 | 4.300 | 3.863 | 3.900 | 844,307 | -0.38(-8.92%) |
May 14, 2009 | 4.218 | 4.309 | 4.091 | 4.282 | 905,840 | +0.09(+2.17%) |
May 13, 2009 | 4.645 | 4.645 | 4.182 | 4.191 | 784,156 | -0.46(-9.96%) |
May 12, 2009 | 4.927 | 4.927 | 4.563 | 4.654 | 666,731 | +0.01(+0.20%) |
May 11, 2009 | 4.891 | 5.001 | 4.636 | 4.645 | 781,846 | -0.48(-9.40%) |
May 08, 2009 | 4.836 | 5.182 | 4.818 | 5.127 | 615,467 | +0.35(+7.22%) |
May 07, 2009 | 4.900 | 5.036 | 4.645 | 4.782 | 1,239,604 | -0.04(-0.75%) |
May 06, 2009 | 4.572 | 4.827 | 4.482 | 4.818 | 1,818,320 | +0.31(+6.85%) |
May 05, 2009 | 4.527 | 4.536 | 4.409 | 4.509 | 601,600 | -0.04(-0.80%) |
May 04, 2009 | 4.345 | 4.563 | 4.247 | 4.545 | 921,863 | +0.28(+6.61%) |