Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.037 | 4.143 | 3.990 | 4.084 | 3,756,506 | +0.07(+1.82%) |
Jul 30, 2009 | 3.957 | 4.050 | 3.877 | 4.010 | 6,195,618 | +0.18(+4.69%) |
Jul 29, 2009 | 4.064 | 4.077 | 3.831 | 3.831 | 4,747,014 | -0.19(-4.79%) |
Jul 28, 2009 | 4.090 | 4.137 | 3.964 | 4.024 | 3,964,673 | -0.09(-2.26%) |
Jul 27, 2009 | 3.990 | 4.143 | 3.924 | 4.117 | 6,390,348 | +0.17(+4.38%) |
Jul 24, 2009 | 3.844 | 3.957 | 3.811 | 3.944 | 1,968 | +0.07(+1.89%) |
Jul 23, 2009 | 3.791 | 3.904 | 3.751 | 3.871 | 4,982,337 | +0.10(+2.65%) |
Jul 22, 2009 | 3.678 | 3.791 | 3.658 | 3.771 | 3,750,797 | +0.05(+1.25%) |
Jul 21, 2009 | 3.771 | 3.917 | 3.638 | 3.724 | 5,964,280 | -0.03(-0.89%) |
Jul 20, 2009 | 3.665 | 3.778 | 3.631 | 3.758 | 4,413,334 | +0.13(+3.48%) |
Jul 17, 2009 | 3.685 | 3.691 | 3.578 | 3.631 | 3,578,466 | -0.05(-1.27%) |
Jul 16, 2009 | 3.671 | 3.711 | 3.598 | 3.678 | 3,493,682 | +0.03(+0.73%) |
Jul 15, 2009 | 3.518 | 3.691 | 3.492 | 3.651 | 7,869,521 | +0.13(+3.58%) |
Jul 14, 2009 | 3.512 | 3.525 | 3.399 | 3.525 | 4,315,580 | +0.03(+0.95%) |
Jul 13, 2009 | 3.458 | 3.492 | 3.412 | 3.492 | 4,515,517 | +0.03(+0.77%) |
Jul 10, 2009 | 3.405 | 3.505 | 3.332 | 3.465 | 4,096,224 | +0.01(+0.39%) |
Jul 09, 2009 | 3.392 | 3.492 | 3.292 | 3.452 | 5,492,049 | +0.11(+3.18%) |
Jul 08, 2009 | 3.399 | 3.465 | 3.312 | 3.345 | 7,814,099 | -0.05(-1.37%) |
Jul 07, 2009 | 3.545 | 3.558 | 3.392 | 3.392 | 5,395,588 | -0.09(-2.49%) |
Jul 06, 2009 | 3.492 | 3.508 | 3.359 | 3.478 | 6,132,780 | -0.07(-1.88%) |
Jul 02, 2009 | 3.438 | 3.578 | 3.325 | 3.545 | 6,052,497 | +0.03(+0.95%) |
Jul 01, 2009 | 3.365 | 3.545 | 3.339 | 3.512 | 5,683,455 | +0.17(+4.97%) |
Jun 30, 2009 | 3.432 | 3.462 | 3.292 | 3.345 | 10,932,678 | -0.09(-2.52%) |
Jun 29, 2009 | 3.545 | 3.558 | 3.345 | 3.432 | 15,480,006 | -0.08(-2.27%) |
Jun 26, 2009 | 3.498 | 3.651 | 3.465 | 3.512 | 11,220,559 | -0.05(-1.49%) |
Jun 25, 2009 | 3.505 | 3.565 | 3.432 | 3.565 | 12,060,520 | +0.05(+1.32%) |
Jun 24, 2009 | 4.004 | 4.024 | 3.445 | 3.518 | 21,837,194 | -0.42(-10.64%) |
Jun 23, 2009 | 3.997 | 4.356 | 3.492 | 3.937 | 55,295,948 | -0.06(-1.50%) |
Jun 22, 2009 | 4.150 | 4.230 | 3.990 | 3.997 | 5,010,215 | -0.23(-5.50%) |
Jun 19, 2009 | 4.177 | 4.270 | 4.157 | 4.230 | 4,283,842 | +0.11(+2.58%) |
Jun 18, 2009 | 4.223 | 4.286 | 4.077 | 4.123 | 4,642,156 | -0.11(-2.67%) |
Jun 17, 2009 | 4.383 | 4.383 | 4.057 | 4.237 | 5,643,960 | -0.15(-3.34%) |
Jun 16, 2009 | 4.582 | 4.602 | 4.336 | 4.383 | 5,334,713 | +0.14(+3.21%) |
Jun 15, 2009 | 4.396 | 4.536 | 4.190 | 4.247 | 7,986,760 | -0.19(-4.27%) |
Jun 12, 2009 | 4.549 | 4.596 | 4.383 | 4.436 | 4,352,661 | -0.12(-2.63%) |
Jun 11, 2009 | 4.609 | 4.642 | 4.523 | 4.556 | 4,298,266 | -0.03(-0.72%) |
Jun 10, 2009 | 4.636 | 4.656 | 4.456 | 4.589 | 6,341,438 | +0.11(+2.37%) |
Jun 09, 2009 | 4.270 | 4.489 | 4.190 | 4.483 | 5,445,700 | +0.28(+6.65%) |
Jun 08, 2009 | 4.183 | 4.257 | 4.070 | 4.203 | 4,497,211 | -0.05(-1.25%) |
Jun 05, 2009 | 4.316 | 4.436 | 4.163 | 4.257 | 6,321,923 | +0.07(+1.59%) |
Jun 04, 2009 | 4.110 | 4.230 | 3.990 | 4.190 | 5,131,403 | +0.11(+2.61%) |
Jun 03, 2009 | 4.243 | 4.250 | 4.024 | 4.084 | 4,318,246 | -0.16(-3.76%) |
Jun 02, 2009 | 4.423 | 4.423 | 4.177 | 4.243 | 4,849,535 | -0.15(-3.48%) |
Jun 01, 2009 | 4.316 | 4.496 | 4.303 | 4.396 | 5,620,756 | +0.19(+4.59%) |
May 29, 2009 | 4.123 | 4.217 | 4.070 | 4.203 | 3,636,331 | +0.11(+2.60%) |
May 28, 2009 | 4.296 | 4.336 | 3.957 | 4.097 | 7,139,764 | -0.13(-2.99%) |
May 27, 2009 | 4.463 | 4.556 | 4.217 | 4.223 | 5,947,870 | -0.28(-6.20%) |
May 26, 2009 | 4.443 | 4.509 | 4.316 | 4.503 | 4,145,800 | +0.05(+1.04%) |
May 22, 2009 | 4.476 | 4.523 | 4.276 | 4.456 | 2,997,257 | +0.07(+1.67%) |
May 21, 2009 | 4.436 | 4.556 | 4.157 | 4.383 | 6,081,125 | -0.19(-4.08%) |
May 20, 2009 | 4.735 | 4.875 | 4.503 | 4.569 | 9,232,062 | -0.03(-0.72%) |
May 19, 2009 | 4.250 | 4.602 | 4.250 | 4.602 | 11,583,880 | +0.35(+8.29%) |
May 18, 2009 | 3.984 | 4.250 | 3.937 | 4.250 | 8,328,507 | +0.33(+8.31%) |
May 15, 2009 | 4.057 | 4.130 | 3.911 | 3.924 | 4,409,015 | -0.11(-2.80%) |
May 14, 2009 | 3.924 | 4.077 | 3.824 | 4.037 | 6,600,098 | +0.10(+2.53%) |
May 13, 2009 | 4.037 | 4.044 | 3.851 | 3.937 | 9,118,793 | -0.11(-2.79%) |
May 12, 2009 | 4.177 | 4.223 | 3.924 | 4.050 | 9,029,920 | +0.23(+6.10%) |
May 11, 2009 | 3.658 | 3.857 | 3.565 | 3.818 | 6,398,654 | +0.03(+0.70%) |
May 08, 2009 | 3.445 | 3.877 | 3.126 | 3.791 | 17,732,822 | -0.11(-2.90%) |
May 07, 2009 | 4.177 | 4.223 | 3.851 | 3.904 | 9,951,077 | -0.15(-3.61%) |
May 06, 2009 | 4.044 | 4.117 | 3.990 | 4.050 | 8,027,878 | +0.10(+2.53%) |
May 05, 2009 | 3.957 | 4.010 | 3.731 | 3.951 | 8,460,318 | +0.03(+0.85%) |
May 04, 2009 | 3.798 | 3.917 | 3.685 | 3.917 | 10,400,825 | +0.29(+7.88%) |