Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.037 | 4.143 | 3.990 | 4.083 | 3,756,909 | +0.07(+1.82%) |
Jul 30, 2009 | 3.957 | 4.050 | 3.877 | 4.010 | 6,196,282 | +0.18(+4.69%) |
Jul 29, 2009 | 4.063 | 4.077 | 3.830 | 3.830 | 4,747,523 | -0.19(-4.79%) |
Jul 28, 2009 | 4.090 | 4.136 | 3.963 | 4.023 | 3,965,097 | -0.09(-2.26%) |
Jul 27, 2009 | 3.990 | 4.143 | 3.924 | 4.116 | 6,391,033 | +0.17(+4.38%) |
Jul 24, 2009 | 3.844 | 3.957 | 3.810 | 3.943 | 1,968 | +0.07(+1.89%) |
Jul 23, 2009 | 3.791 | 3.904 | 3.751 | 3.870 | 4,982,870 | +0.10(+2.65%) |
Jul 22, 2009 | 3.677 | 3.791 | 3.658 | 3.771 | 3,751,199 | +0.05(+1.25%) |
Jul 21, 2009 | 3.771 | 3.917 | 3.638 | 3.724 | 5,964,919 | -0.03(-0.88%) |
Jul 20, 2009 | 3.664 | 3.777 | 3.631 | 3.757 | 4,413,806 | +0.13(+3.48%) |
Jul 17, 2009 | 3.684 | 3.691 | 3.578 | 3.631 | 3,578,849 | -0.05(-1.27%) |
Jul 16, 2009 | 3.671 | 3.711 | 3.598 | 3.677 | 3,494,056 | +0.03(+0.73%) |
Jul 15, 2009 | 3.518 | 3.691 | 3.491 | 3.651 | 7,870,364 | +0.13(+3.58%) |
Jul 14, 2009 | 3.511 | 3.525 | 3.398 | 3.525 | 4,316,042 | +0.03(+0.95%) |
Jul 13, 2009 | 3.458 | 3.491 | 3.411 | 3.491 | 4,516,001 | +0.03(+0.77%) |
Jul 10, 2009 | 3.405 | 3.505 | 3.332 | 3.465 | 4,096,663 | +0.01(+0.39%) |
Jul 09, 2009 | 3.392 | 3.491 | 3.292 | 3.451 | 5,492,637 | +0.11(+3.18%) |
Jul 08, 2009 | 3.398 | 3.465 | 3.312 | 3.345 | 7,814,936 | -0.05(-1.37%) |
Jul 07, 2009 | 3.544 | 3.558 | 3.392 | 3.392 | 5,396,166 | -0.09(-2.49%) |
Jul 06, 2009 | 3.491 | 3.508 | 3.358 | 3.478 | 6,133,437 | -0.07(-1.88%) |
Jul 02, 2009 | 3.438 | 3.578 | 3.325 | 3.544 | 6,053,145 | +0.03(+0.95%) |
Jul 01, 2009 | 3.365 | 3.544 | 3.338 | 3.511 | 5,684,064 | +0.17(+4.97%) |
Jun 30, 2009 | 3.431 | 3.461 | 3.292 | 3.345 | 10,933,849 | -0.09(-2.52%) |
Jun 29, 2009 | 3.544 | 3.558 | 3.345 | 3.431 | 15,481,664 | -0.08(-2.27%) |
Jun 26, 2009 | 3.498 | 3.651 | 3.465 | 3.511 | 11,221,761 | -0.05(-1.49%) |
Jun 25, 2009 | 3.505 | 3.564 | 3.431 | 3.564 | 12,061,811 | +0.05(+1.32%) |
Jun 24, 2009 | 4.003 | 4.023 | 3.445 | 3.518 | 21,839,534 | -0.42(-10.64%) |
Jun 23, 2009 | 3.997 | 4.356 | 3.491 | 3.937 | 55,301,868 | -0.06(-1.50%) |
Jun 22, 2009 | 4.150 | 4.229 | 3.990 | 3.997 | 5,010,751 | -0.23(-5.50%) |
Jun 19, 2009 | 4.176 | 4.269 | 4.156 | 4.229 | 4,284,301 | +0.11(+2.58%) |
Jun 18, 2009 | 4.223 | 4.286 | 4.077 | 4.123 | 4,642,653 | -0.11(-2.67%) |
Jun 17, 2009 | 4.382 | 4.382 | 4.057 | 4.236 | 5,644,565 | -0.15(-3.34%) |
Jun 16, 2009 | 4.582 | 4.602 | 4.336 | 4.382 | 5,335,284 | +0.14(+3.21%) |
Jun 15, 2009 | 4.396 | 4.535 | 4.190 | 4.246 | 7,987,615 | -0.19(-4.27%) |
Jun 12, 2009 | 4.549 | 4.595 | 4.382 | 4.436 | 4,353,127 | -0.12(-2.63%) |
Jun 11, 2009 | 4.609 | 4.642 | 4.522 | 4.555 | 4,298,727 | -0.03(-0.72%) |
Jun 10, 2009 | 4.635 | 4.655 | 4.456 | 4.589 | 6,342,118 | +0.11(+2.37%) |
Jun 09, 2009 | 4.269 | 4.489 | 4.190 | 4.482 | 5,446,283 | +0.28(+6.65%) |
Jun 08, 2009 | 4.183 | 4.256 | 4.070 | 4.203 | 4,497,693 | -0.05(-1.25%) |
Jun 05, 2009 | 4.316 | 4.436 | 4.163 | 4.256 | 6,322,600 | +0.07(+1.59%) |
Jun 04, 2009 | 4.110 | 4.229 | 3.990 | 4.190 | 5,131,953 | +0.11(+2.61%) |
Jun 03, 2009 | 4.243 | 4.249 | 4.023 | 4.083 | 4,318,708 | -0.16(-3.76%) |
Jun 02, 2009 | 4.422 | 4.422 | 4.176 | 4.243 | 4,850,054 | -0.15(-3.48%) |
Jun 01, 2009 | 4.316 | 4.495 | 4.303 | 4.396 | 5,621,358 | +0.19(+4.59%) |
May 29, 2009 | 4.123 | 4.216 | 4.070 | 4.203 | 3,636,721 | +0.11(+2.60%) |
May 28, 2009 | 4.296 | 4.336 | 3.957 | 4.096 | 7,140,529 | -0.13(-2.99%) |
May 27, 2009 | 4.462 | 4.555 | 4.216 | 4.223 | 5,948,507 | -0.28(-6.20%) |
May 26, 2009 | 4.442 | 4.509 | 4.316 | 4.502 | 4,146,244 | +0.05(+1.04%) |
May 22, 2009 | 4.476 | 4.522 | 4.276 | 4.456 | 2,997,578 | +0.07(+1.67%) |
May 21, 2009 | 4.436 | 4.555 | 4.156 | 4.382 | 6,081,776 | -0.19(-4.08%) |
May 20, 2009 | 4.735 | 4.875 | 4.502 | 4.569 | 9,233,051 | -0.03(-0.72%) |
May 19, 2009 | 4.249 | 4.602 | 4.249 | 4.602 | 11,585,121 | +0.35(+8.29%) |
May 18, 2009 | 3.983 | 4.249 | 3.937 | 4.249 | 8,329,399 | +0.33(+8.30%) |
May 15, 2009 | 4.057 | 4.130 | 3.910 | 3.924 | 4,409,488 | -0.11(-2.80%) |
May 14, 2009 | 3.924 | 4.077 | 3.824 | 4.037 | 6,600,805 | +0.10(+2.53%) |
May 13, 2009 | 4.037 | 4.043 | 3.850 | 3.937 | 9,119,769 | -0.11(-2.79%) |
May 12, 2009 | 4.176 | 4.223 | 3.924 | 4.050 | 9,030,888 | +0.23(+6.10%) |
May 11, 2009 | 3.658 | 3.857 | 3.564 | 3.817 | 6,399,339 | +0.03(+0.70%) |
May 08, 2009 | 3.445 | 3.877 | 3.126 | 3.791 | 17,734,720 | -0.11(-2.90%) |
May 07, 2009 | 4.176 | 4.223 | 3.850 | 3.904 | 9,952,143 | -0.15(-3.61%) |
May 06, 2009 | 4.043 | 4.116 | 3.990 | 4.050 | 8,028,738 | +0.10(+2.53%) |
May 05, 2009 | 3.957 | 4.010 | 3.731 | 3.950 | 8,461,224 | +0.03(+0.85%) |
May 04, 2009 | 3.797 | 3.917 | 3.684 | 3.917 | 10,401,939 | +0.29(+7.88%) |