Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.368 | 4.413 | 4.353 | 4.390 | 2,240,342 | +0.00(+0.09%) |
Jul 30, 2009 | 4.397 | 4.429 | 4.373 | 4.386 | 2,606,441 | +0.08(+1.87%) |
Jul 29, 2009 | 4.342 | 4.344 | 4.264 | 4.306 | 3,618,893 | -0.18(-4.09%) |
Jul 28, 2009 | 4.462 | 4.518 | 4.458 | 4.489 | 3,483,262 | +0.08(+1.91%) |
Jul 27, 2009 | 4.379 | 4.434 | 4.366 | 4.405 | 1,830,508 | +0.03(+0.74%) |
Jul 24, 2009 | 4.352 | 4.389 | 4.333 | 4.373 | 2,660 | +0.02(+0.47%) |
Jul 23, 2009 | 4.319 | 4.374 | 4.310 | 4.352 | 2,254,680 | +0.03(+0.77%) |
Jul 22, 2009 | 4.285 | 4.346 | 4.270 | 4.319 | 2,316,543 | +0.03(+0.81%) |
Jul 21, 2009 | 4.315 | 4.318 | 4.263 | 4.285 | 2,344,835 | -0.01(-0.12%) |
Jul 20, 2009 | 4.248 | 4.300 | 4.227 | 4.290 | 2,182,256 | +0.10(+2.31%) |
Jul 17, 2009 | 4.181 | 4.220 | 4.154 | 4.193 | 2,094,508 | -0.02(-0.57%) |
Jul 16, 2009 | 4.161 | 4.227 | 4.152 | 4.217 | 2,196,980 | +0.09(+2.30%) |
Jul 15, 2009 | 4.086 | 4.133 | 4.073 | 4.122 | 1,691,047 | +0.05(+1.16%) |
Jul 14, 2009 | 4.040 | 4.088 | 4.018 | 4.075 | 1,588,070 | +0.03(+0.72%) |
Jul 13, 2009 | 4.014 | 4.060 | 4.014 | 4.046 | 1,720,668 | +0.02(+0.56%) |
Jul 10, 2009 | 3.963 | 4.033 | 3.963 | 4.023 | 2,990,696 | -0.05(-1.11%) |
Jul 09, 2009 | 4.092 | 4.104 | 4.055 | 4.068 | 1,459,049 | -0.02(-0.51%) |
Jul 08, 2009 | 4.097 | 4.133 | 4.068 | 4.089 | 2,808,870 | -0.02(-0.60%) |
Jul 07, 2009 | 4.090 | 4.127 | 4.084 | 4.114 | 4,594,541 | -0.03(-0.65%) |
Jul 06, 2009 | 4.072 | 4.146 | 4.064 | 4.141 | 2,693,111 | +0.01(+0.24%) |
Jul 02, 2009 | 4.115 | 4.144 | 4.094 | 4.131 | 6,520,924 | +0.00(+0.04%) |
Jul 01, 2009 | 4.158 | 4.173 | 4.117 | 4.130 | 5,471,721 | +0.04(+0.86%) |
Jun 30, 2009 | 4.079 | 4.097 | 4.046 | 4.094 | 2,553,290 | -0.07(-1.73%) |
Jun 29, 2009 | 4.038 | 4.173 | 4.001 | 4.167 | 8,102,530 | +0.19(+4.88%) |
Jun 26, 2009 | 3.755 | 4.021 | 3.709 | 3.973 | 20,486,852 | +0.00(+0.08%) |
Jun 25, 2009 | 3.958 | 4.004 | 3.948 | 3.970 | 4,238,019 | -0.03(-0.75%) |
Jun 24, 2009 | 4.067 | 4.099 | 3.995 | 4.000 | 3,660,499 | -0.04(-1.00%) |
Jun 23, 2009 | 4.022 | 4.059 | 3.997 | 4.040 | 1,929,349 | +0.08(+2.15%) |
Jun 22, 2009 | 3.968 | 3.986 | 3.947 | 3.955 | 1,370,011 | -0.04(-0.89%) |
Jun 19, 2009 | 4.001 | 4.021 | 3.985 | 3.991 | 1,614,685 | -0.04(-0.90%) |
Jun 18, 2009 | 4.014 | 4.054 | 4.013 | 4.027 | 2,514,929 | +0.06(+1.59%) |
Jun 17, 2009 | 3.952 | 4.002 | 3.932 | 3.964 | 2,576,566 | +0.01(+0.27%) |
Jun 16, 2009 | 3.981 | 3.981 | 3.935 | 3.953 | 3,110,419 | -0.01(-0.36%) |
Jun 15, 2009 | 3.921 | 3.983 | 3.921 | 3.967 | 4,075,665 | -0.01(-0.34%) |
Jun 12, 2009 | 3.948 | 3.988 | 3.933 | 3.981 | 3,736,089 | +0.01(+0.30%) |
Jun 11, 2009 | 3.932 | 4.003 | 3.931 | 3.969 | 2,271,745 | +0.10(+2.48%) |
Jun 10, 2009 | 3.922 | 3.924 | 3.837 | 3.873 | 1,519,995 | -0.03(-0.85%) |
Jun 09, 2009 | 3.930 | 3.934 | 3.891 | 3.906 | 2,479,256 | +0.04(+0.95%) |
Jun 08, 2009 | 3.830 | 3.887 | 3.780 | 3.869 | 5,288,632 | -0.13(-3.20%) |
Jun 05, 2009 | 3.952 | 4.015 | 3.952 | 3.997 | 2,990,802 | +0.02(+0.51%) |
Jun 04, 2009 | 3.949 | 4.005 | 3.949 | 3.976 | 2,463,028 | -0.03(-0.77%) |
Jun 03, 2009 | 3.961 | 4.007 | 3.954 | 4.007 | 2,358,788 | +0.06(+1.62%) |
Jun 02, 2009 | 3.900 | 3.965 | 3.884 | 3.943 | 2,138,016 | -0.03(-0.64%) |
Jun 01, 2009 | 3.984 | 3.985 | 3.933 | 3.969 | 1,852,841 | +0.05(+1.36%) |
May 29, 2009 | 3.885 | 3.919 | 3.846 | 3.915 | 3,631,077 | +0.06(+1.64%) |
May 28, 2009 | 3.870 | 3.894 | 3.821 | 3.852 | 4,586,826 | -0.05(-1.39%) |
May 27, 2009 | 3.988 | 3.988 | 3.902 | 3.906 | 2,372,368 | -0.10(-2.46%) |
May 26, 2009 | 3.976 | 4.015 | 3.959 | 4.005 | 3,206,466 | +0.14(+3.64%) |
May 22, 2009 | 3.913 | 3.925 | 3.852 | 3.864 | 3,527,887 | -0.03(-0.87%) |
May 21, 2009 | 3.899 | 3.958 | 3.872 | 3.898 | 3,812,224 | -0.00(-0.04%) |
May 20, 2009 | 3.896 | 3.951 | 3.892 | 3.900 | 3,396,086 | -0.02(-0.42%) |
May 19, 2009 | 3.908 | 3.936 | 3.886 | 3.916 | 3,286,765 | +0.03(+0.89%) |
May 18, 2009 | 3.829 | 3.892 | 3.829 | 3.882 | 7,696,048 | +0.12(+3.18%) |
May 15, 2009 | 3.821 | 3.841 | 3.742 | 3.762 | 3,765,005 | -0.04(-1.11%) |
May 14, 2009 | 3.779 | 3.831 | 3.774 | 3.804 | 4,288,736 | +0.01(+0.14%) |
May 13, 2009 | 3.817 | 3.867 | 3.790 | 3.799 | 4,923,291 | +0.02(+0.62%) |
May 12, 2009 | 3.781 | 3.803 | 3.749 | 3.776 | 7,756,209 | +0.10(+2.78%) |
May 11, 2009 | 3.723 | 3.728 | 3.667 | 3.673 | 2,181,883 | -0.01(-0.16%) |
May 08, 2009 | 3.591 | 3.704 | 3.591 | 3.679 | 5,791,958 | +0.11(+3.12%) |
May 07, 2009 | 3.609 | 3.609 | 3.538 | 3.568 | 4,324,130 | -0.09(-2.39%) |
May 06, 2009 | 3.715 | 3.717 | 3.630 | 3.655 | 4,800,495 | -0.01(-0.23%) |
May 05, 2009 | 3.718 | 3.723 | 3.646 | 3.664 | 3,534,577 | -0.02(-0.57%) |
May 04, 2009 | 3.680 | 3.685 | 3.664 | 3.685 | 6,561,426 | +0.08(+2.36%) |