Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.175 | 4.229 | 4.175 | 4.210 | 1,835,317 | +0.03(+0.75%) |
Jul 30, 2009 | 4.210 | 4.210 | 4.160 | 4.178 | 2,762,749 | +0.01(+0.15%) |
Jul 29, 2009 | 4.204 | 4.238 | 4.153 | 4.172 | 1,197,112 | -0.05(-1.19%) |
Jul 28, 2009 | 4.166 | 4.232 | 4.134 | 4.223 | 1,786,402 | +0.05(+1.21%) |
Jul 27, 2009 | 4.122 | 4.197 | 4.109 | 4.172 | 2,696,808 | +0.11(+2.64%) |
Jul 24, 2009 | 4.093 | 4.109 | 4.065 | 4.065 | 1,726 | -0.03(-0.69%) |
Jul 23, 2009 | 4.084 | 4.150 | 4.049 | 4.093 | 3,453,487 | -0.06(-1.44%) |
Jul 22, 2009 | 4.144 | 4.194 | 4.137 | 4.153 | 1,761,243 | -0.02(-0.53%) |
Jul 21, 2009 | 4.160 | 4.175 | 4.119 | 4.175 | 1,451,643 | +0.03(+0.61%) |
Jul 20, 2009 | 4.153 | 4.178 | 4.125 | 4.150 | 2,108,432 | +0.03(+0.61%) |
Jul 17, 2009 | 4.131 | 4.147 | 4.071 | 4.125 | 1,349,056 | +0.00(+0.08%) |
Jul 16, 2009 | 4.081 | 4.134 | 4.081 | 4.122 | 1,619,997 | +0.02(+0.38%) |
Jul 15, 2009 | 4.093 | 4.109 | 4.068 | 4.106 | 2,218,604 | +0.03(+0.85%) |
Jul 14, 2009 | 4.062 | 4.087 | 4.005 | 4.071 | 1,696,715 | +0.02(+0.39%) |
Jul 13, 2009 | 4.011 | 4.059 | 3.986 | 4.056 | 2,012,249 | +0.07(+1.82%) |
Jul 10, 2009 | 3.866 | 3.989 | 3.860 | 3.983 | 1,407,717 | +0.35(+9.72%) |
Jul 09, 2009 | 3.952 | 3.952 | 3.630 | 3.630 | 841,964 | -0.29(-7.40%) |
Jul 08, 2009 | 3.980 | 3.980 | 3.870 | 3.920 | 1,796,776 | -0.03(-0.88%) |
Jul 07, 2009 | 4.049 | 4.059 | 3.955 | 3.955 | 1,361,553 | -0.09(-2.33%) |
Jul 06, 2009 | 3.911 | 4.052 | 3.892 | 4.049 | 2,707,687 | +0.11(+2.88%) |
Jul 02, 2009 | 3.942 | 3.977 | 3.926 | 3.936 | 1,522,598 | -0.05(-1.19%) |
Jul 01, 2009 | 4.018 | 4.030 | 3.983 | 3.983 | 2,143,368 | -0.02(-0.55%) |
Jun 30, 2009 | 3.955 | 4.033 | 3.926 | 4.005 | 2,914,864 | +0.05(+1.36%) |
Jun 29, 2009 | 3.996 | 4.018 | 3.917 | 3.952 | 2,742,271 | -0.05(-1.26%) |
Jun 26, 2009 | 3.970 | 4.015 | 3.892 | 4.002 | 5,539,750 | -0.15(-3.57%) |
Jun 25, 2009 | 4.122 | 4.150 | 4.112 | 4.150 | 3,603,241 | +0.05(+1.15%) |
Jun 24, 2009 | 4.160 | 4.191 | 4.084 | 4.103 | 4,540,136 | -0.03(-0.61%) |
Jun 23, 2009 | 4.156 | 4.207 | 4.115 | 4.128 | 3,426,335 | -0.00(-0.08%) |
Jun 22, 2009 | 4.169 | 4.185 | 4.128 | 4.131 | 3,399,567 | -0.05(-1.21%) |
Jun 19, 2009 | 4.078 | 4.185 | 4.049 | 4.182 | 4,461,863 | +0.14(+3.59%) |
Jun 18, 2009 | 4.033 | 4.100 | 4.011 | 4.037 | 2,611,452 | +0.01(+0.23%) |
Jun 17, 2009 | 4.030 | 4.081 | 3.986 | 4.027 | 1,777,409 | +0.00(+0.00%) |
Jun 16, 2009 | 4.043 | 4.058 | 3.996 | 4.027 | 1,675,481 | +0.01(+0.31%) |
Jun 15, 2009 | 4.043 | 4.046 | 3.952 | 4.015 | 2,223,539 | +0.01(+0.24%) |
Jun 12, 2009 | 3.952 | 4.015 | 3.901 | 4.005 | 2,786,150 | +0.16(+4.10%) |
Jun 11, 2009 | 3.838 | 3.882 | 3.788 | 3.848 | 3,051,309 | +0.03(+0.66%) |
Jun 10, 2009 | 3.999 | 3.999 | 3.693 | 3.822 | 6,595,121 | -0.17(-4.34%) |
Jun 09, 2009 | 4.043 | 4.043 | 3.986 | 3.996 | 2,032,559 | -0.02(-0.47%) |
Jun 08, 2009 | 4.005 | 4.040 | 3.993 | 4.015 | 1,589,123 | +0.01(+0.24%) |
Jun 05, 2009 | 4.097 | 4.097 | 3.942 | 4.005 | 2,597,039 | -0.08(-1.93%) |
Jun 04, 2009 | 4.059 | 4.090 | 3.996 | 4.084 | 2,332,749 | +0.05(+1.33%) |
Jun 03, 2009 | 3.933 | 4.033 | 3.907 | 4.030 | 1,966,110 | +0.09(+2.24%) |
Jun 02, 2009 | 3.844 | 3.961 | 3.838 | 3.942 | 3,111,794 | +0.09(+2.37%) |
Jun 01, 2009 | 3.772 | 3.901 | 3.772 | 3.851 | 2,553,861 | +0.09(+2.43%) |
May 29, 2009 | 3.753 | 3.766 | 3.712 | 3.759 | 2,191,398 | +0.03(+0.76%) |
May 28, 2009 | 3.832 | 3.832 | 3.693 | 3.731 | 3,504,192 | -0.06(-1.50%) |
May 27, 2009 | 3.895 | 3.920 | 3.781 | 3.788 | 3,325,604 | -0.13(-3.22%) |
May 26, 2009 | 3.854 | 3.917 | 3.807 | 3.914 | 1,854,666 | +0.09(+2.22%) |
May 22, 2009 | 3.898 | 3.898 | 3.822 | 3.829 | 1,263,519 | -0.04(-0.98%) |
May 21, 2009 | 3.841 | 3.898 | 3.819 | 3.866 | 1,909,341 | +0.02(+0.41%) |
May 20, 2009 | 3.860 | 3.923 | 3.822 | 3.851 | 2,467,623 | +0.03(+0.83%) |
May 19, 2009 | 3.854 | 3.898 | 3.794 | 3.819 | 2,085,231 | -0.03(-0.82%) |
May 18, 2009 | 3.715 | 3.857 | 3.709 | 3.851 | 2,074,559 | +0.17(+4.62%) |
May 15, 2009 | 3.693 | 3.740 | 3.655 | 3.681 | 1,620,003 | -0.04(-1.18%) |
May 14, 2009 | 3.636 | 3.734 | 3.627 | 3.725 | 1,583,293 | +0.09(+2.52%) |
May 13, 2009 | 3.753 | 3.753 | 3.627 | 3.633 | 1,953,547 | -0.14(-3.84%) |
May 12, 2009 | 3.829 | 3.829 | 3.712 | 3.778 | 1,744,037 | -0.02(-0.42%) |
May 11, 2009 | 3.728 | 3.829 | 3.693 | 3.794 | 1,765,632 | -0.00(-0.08%) |
May 08, 2009 | 3.693 | 3.797 | 3.652 | 3.797 | 2,119,707 | +0.15(+4.15%) |
May 07, 2009 | 3.810 | 3.810 | 3.583 | 3.646 | 2,826,931 | -0.10(-2.77%) |
May 06, 2009 | 3.766 | 3.766 | 3.674 | 3.750 | 2,552,258 | +0.03(+0.68%) |
May 05, 2009 | 3.668 | 3.750 | 3.608 | 3.725 | 3,223,512 | +0.04(+1.11%) |
May 04, 2009 | 3.640 | 3.703 | 3.595 | 3.684 | 3,042,074 | +0.09(+2.54%) |