Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.829 | 4.903 | 4.829 | 4.900 | 148,574 | +0.03(+0.67%) |
Jul 30, 2009 | 4.829 | 4.882 | 4.829 | 4.867 | 226,260 | +0.08(+1.66%) |
Jul 29, 2009 | 4.844 | 4.844 | 4.732 | 4.788 | 209,656 | -0.06(-1.15%) |
Jul 28, 2009 | 4.844 | 4.859 | 4.800 | 4.844 | 210,696 | +0.01(+0.12%) |
Jul 27, 2009 | 4.847 | 4.861 | 4.826 | 4.838 | 143,402 | +0.01(+0.24%) |
Jul 24, 2009 | 4.785 | 4.831 | 4.755 | 4.826 | 1,290 | -0.02(-0.49%) |
Jul 23, 2009 | 4.711 | 4.850 | 4.705 | 4.850 | 282,893 | +0.14(+2.94%) |
Jul 22, 2009 | 4.682 | 4.711 | 4.647 | 4.711 | 174,408 | +0.01(+0.31%) |
Jul 21, 2009 | 4.705 | 4.705 | 4.579 | 4.697 | 323,873 | +0.05(+1.14%) |
Jul 20, 2009 | 4.664 | 4.673 | 4.591 | 4.644 | 205,258 | +0.01(+0.32%) |
Jul 17, 2009 | 4.588 | 4.641 | 4.567 | 4.629 | 147,216 | +0.05(+1.03%) |
Jul 16, 2009 | 4.520 | 4.582 | 4.479 | 4.582 | 214,971 | +0.09(+2.03%) |
Jul 15, 2009 | 4.384 | 4.505 | 4.379 | 4.490 | 193,882 | +0.17(+3.88%) |
Jul 14, 2009 | 4.287 | 4.323 | 4.276 | 4.323 | 192,014 | +0.08(+1.87%) |
Jul 13, 2009 | 4.184 | 4.246 | 4.178 | 4.243 | 233,425 | +0.04(+0.98%) |
Jul 10, 2009 | 4.193 | 4.217 | 4.143 | 4.202 | 192,231 | -0.03(-0.70%) |
Jul 09, 2009 | 4.252 | 4.287 | 4.217 | 4.232 | 155,676 | +0.04(+0.99%) |
Jul 08, 2009 | 4.249 | 4.270 | 4.146 | 4.190 | 152,687 | -0.08(-1.79%) |
Jul 07, 2009 | 4.323 | 4.323 | 4.252 | 4.267 | 237,752 | -0.05(-1.16%) |
Jul 06, 2009 | 4.326 | 4.370 | 4.302 | 4.317 | 307,694 | -0.06(-1.29%) |
Jul 02, 2009 | 4.373 | 4.423 | 4.329 | 4.373 | 135,435 | -0.08(-1.84%) |
Jul 01, 2009 | 4.376 | 4.476 | 4.376 | 4.455 | 179,054 | +0.07(+1.61%) |
Jun 30, 2009 | 4.387 | 4.396 | 4.287 | 4.384 | 143,124 | +0.04(+0.95%) |
Jun 29, 2009 | 4.326 | 4.355 | 4.299 | 4.343 | 143,066 | +0.04(+0.96%) |
Jun 26, 2009 | 4.308 | 4.329 | 4.276 | 4.302 | 92,074 | +0.00(+0.00%) |
Jun 25, 2009 | 4.273 | 4.311 | 4.264 | 4.302 | 146,041 | +0.06(+1.39%) |
Jun 24, 2009 | 4.187 | 4.296 | 4.187 | 4.243 | 202,939 | +0.06(+1.55%) |
Jun 23, 2009 | 4.217 | 4.237 | 4.099 | 4.178 | 199,876 | -0.03(-0.70%) |
Jun 22, 2009 | 4.367 | 4.367 | 4.205 | 4.208 | 199,923 | -0.18(-4.03%) |
Jun 19, 2009 | 4.405 | 4.429 | 4.358 | 4.384 | 128,843 | -0.02(-0.40%) |
Jun 18, 2009 | 4.373 | 4.420 | 4.364 | 4.402 | 165,847 | +0.05(+1.15%) |
Jun 17, 2009 | 4.396 | 4.414 | 4.352 | 4.352 | 186,026 | -0.09(-1.99%) |
Jun 16, 2009 | 4.508 | 4.535 | 4.417 | 4.440 | 248,171 | -0.06(-1.31%) |
Jun 15, 2009 | 4.543 | 4.543 | 4.423 | 4.499 | 239,525 | -0.06(-1.36%) |
Jun 12, 2009 | 4.549 | 4.564 | 4.520 | 4.561 | 203,452 | +0.04(+0.78%) |
Jun 11, 2009 | 4.490 | 4.564 | 4.485 | 4.526 | 199,332 | +0.05(+1.05%) |
Jun 10, 2009 | 4.535 | 4.535 | 4.420 | 4.479 | 197,230 | +0.03(+0.73%) |
Jun 09, 2009 | 4.429 | 4.455 | 4.382 | 4.446 | 242,734 | +0.05(+1.07%) |
Jun 08, 2009 | 4.435 | 4.435 | 4.352 | 4.399 | 310,391 | -0.07(-1.52%) |
Jun 05, 2009 | 4.517 | 4.529 | 4.437 | 4.467 | 277,194 | -0.01(-0.20%) |
Jun 04, 2009 | 4.443 | 4.476 | 4.384 | 4.476 | 237,776 | +0.06(+1.47%) |
Jun 03, 2009 | 4.458 | 4.458 | 4.373 | 4.411 | 276,691 | -0.06(-1.25%) |
Jun 02, 2009 | 4.417 | 4.472 | 4.404 | 4.467 | 245,964 | +0.08(+1.81%) |
Jun 01, 2009 | 4.458 | 4.458 | 4.358 | 4.387 | 604,950 | +0.16(+3.91%) |
May 29, 2009 | 4.199 | 4.238 | 4.179 | 4.223 | 220,245 | +0.05(+1.27%) |
May 28, 2009 | 4.096 | 4.170 | 4.066 | 4.170 | 363,713 | +0.07(+1.72%) |
May 27, 2009 | 4.155 | 4.175 | 4.096 | 4.099 | 364,752 | -0.06(-1.49%) |
May 26, 2009 | 4.119 | 4.220 | 4.099 | 4.161 | 419,520 | +0.04(+0.86%) |
May 22, 2009 | 4.122 | 4.155 | 4.090 | 4.125 | 156,457 | +0.04(+1.01%) |
May 21, 2009 | 4.093 | 4.093 | 4.037 | 4.084 | 217,274 | -0.06(-1.42%) |
May 20, 2009 | 4.140 | 4.214 | 4.128 | 4.143 | 127,111 | -0.01(-0.28%) |
May 19, 2009 | 4.064 | 4.167 | 4.064 | 4.155 | 198,673 | +0.06(+1.44%) |
May 18, 2009 | 3.975 | 4.111 | 3.975 | 4.096 | 211,161 | +0.14(+3.42%) |
May 15, 2009 | 3.940 | 3.990 | 3.897 | 3.960 | 564,601 | +0.04(+1.05%) |
May 14, 2009 | 3.896 | 3.960 | 3.896 | 3.919 | 451,423 | +0.00(+0.08%) |
May 13, 2009 | 3.975 | 4.005 | 3.890 | 3.916 | 284,798 | -0.13(-3.20%) |
May 12, 2009 | 4.122 | 4.122 | 4.019 | 4.046 | 214,407 | -0.01(-0.36%) |
May 11, 2009 | 4.055 | 4.102 | 4.028 | 4.061 | 142,672 | -0.05(-1.29%) |
May 08, 2009 | 4.099 | 4.144 | 4.008 | 4.114 | 173,546 | +0.09(+2.19%) |
May 07, 2009 | 4.064 | 4.108 | 3.981 | 4.025 | 288,965 | -0.02(-0.44%) |
May 06, 2009 | 3.993 | 4.058 | 3.931 | 4.043 | 263,413 | +0.12(+3.08%) |
May 05, 2009 | 3.902 | 3.960 | 3.887 | 3.922 | 267,814 | +0.00(+0.00%) |
May 04, 2009 | 3.887 | 3.922 | 3.887 | 3.922 | 266,238 | +0.16(+4.23%) |