Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.906 | 4.068 | 3.861 | 3.987 | 293,094 | +0.05(+1.14%) |
Jul 30, 2009 | 3.825 | 4.059 | 3.798 | 3.942 | 447,902 | +0.16(+4.29%) |
Jul 29, 2009 | 3.888 | 3.924 | 3.744 | 3.780 | 505,882 | -0.25(-6.25%) |
Jul 28, 2009 | 4.104 | 4.113 | 3.861 | 4.032 | 463,354 | -0.15(-3.66%) |
Jul 27, 2009 | 4.221 | 4.275 | 4.140 | 4.185 | 289,712 | -0.02(-0.43%) |
Jul 24, 2009 | 4.122 | 4.221 | 4.086 | 4.203 | 1,306 | +0.05(+1.30%) |
Jul 23, 2009 | 4.194 | 4.302 | 4.113 | 4.149 | 720,035 | -0.13(-2.95%) |
Jul 22, 2009 | 4.284 | 4.347 | 4.230 | 4.275 | 231,087 | -0.05(-1.25%) |
Jul 21, 2009 | 4.500 | 4.554 | 4.203 | 4.329 | 374,774 | -0.16(-3.61%) |
Jul 20, 2009 | 4.329 | 4.500 | 4.293 | 4.491 | 602,299 | +0.22(+5.05%) |
Jul 17, 2009 | 4.212 | 4.311 | 4.140 | 4.275 | 753,493 | -0.03(-0.63%) |
Jul 16, 2009 | 4.320 | 4.347 | 4.176 | 4.302 | 466,160 | -0.05(-1.24%) |
Jul 15, 2009 | 4.230 | 4.410 | 4.230 | 4.356 | 1,227,563 | +0.16(+3.86%) |
Jul 14, 2009 | 3.933 | 4.194 | 3.843 | 4.194 | 1,546,866 | +0.24(+6.15%) |
Jul 13, 2009 | 3.870 | 3.978 | 3.834 | 3.951 | 1,332,042 | +0.32(+8.93%) |
Jul 10, 2009 | 3.519 | 3.717 | 3.393 | 3.627 | 824,650 | +0.07(+2.03%) |
Jul 09, 2009 | 3.411 | 3.672 | 3.375 | 3.555 | 1,027,296 | +0.07(+2.07%) |
Jul 08, 2009 | 3.420 | 3.537 | 3.375 | 3.483 | 1,050,741 | +0.03(+0.78%) |
Jul 07, 2009 | 3.564 | 3.618 | 3.438 | 3.456 | 901,500 | -0.18(-4.95%) |
Jul 06, 2009 | 3.456 | 3.762 | 3.384 | 3.636 | 856,517 | +0.11(+3.06%) |
Jul 02, 2009 | 3.771 | 3.771 | 3.528 | 3.528 | 767,519 | -0.31(-7.98%) |
Jul 01, 2009 | 3.825 | 3.888 | 3.762 | 3.834 | 1,105,739 | +0.03(+0.71%) |
Jun 30, 2009 | 3.654 | 3.807 | 3.636 | 3.807 | 910,035 | +0.15(+4.19%) |
Jun 29, 2009 | 3.780 | 3.780 | 3.519 | 3.654 | 491,907 | -0.02(-0.49%) |
Jun 26, 2009 | 3.447 | 3.672 | 3.447 | 3.672 | 1,293,700 | +0.15(+4.35%) |
Jun 25, 2009 | 3.420 | 3.528 | 3.411 | 3.519 | 434,616 | +0.17(+5.11%) |
Jun 24, 2009 | 3.312 | 3.492 | 3.249 | 3.348 | 638,961 | +0.14(+4.20%) |
Jun 23, 2009 | 3.240 | 3.312 | 3.204 | 3.213 | 410,120 | +0.02(+0.56%) |
Jun 22, 2009 | 3.483 | 3.501 | 3.195 | 3.195 | 586,968 | -0.32(-8.97%) |
Jun 19, 2009 | 3.582 | 3.582 | 3.465 | 3.510 | 707,817 | -0.01(-0.26%) |
Jun 18, 2009 | 3.645 | 3.681 | 3.465 | 3.519 | 791,886 | -0.13(-3.46%) |
Jun 17, 2009 | 3.600 | 3.663 | 3.492 | 3.645 | 460,314 | +0.04(+1.00%) |
Jun 16, 2009 | 3.762 | 3.825 | 3.609 | 3.609 | 472,601 | -0.15(-4.07%) |
Jun 15, 2009 | 3.816 | 3.897 | 3.717 | 3.762 | 511,532 | -0.15(-3.91%) |
Jun 12, 2009 | 3.897 | 3.960 | 3.825 | 3.915 | 460,411 | -0.02(-0.46%) |
Jun 11, 2009 | 3.897 | 4.050 | 3.861 | 3.933 | 461,518 | +0.11(+2.82%) |
Jun 10, 2009 | 4.095 | 4.122 | 3.798 | 3.825 | 765,728 | -0.17(-4.28%) |
Jun 09, 2009 | 3.915 | 4.050 | 3.915 | 3.996 | 498,855 | +0.13(+3.26%) |
Jun 08, 2009 | 3.960 | 3.978 | 3.843 | 3.870 | 396,353 | -0.13(-3.37%) |
Jun 05, 2009 | 4.113 | 4.127 | 4.005 | 4.005 | 642,294 | +0.00(+0.00%) |
Jun 04, 2009 | 3.933 | 4.104 | 3.879 | 4.005 | 531,230 | +0.03(+0.68%) |
Jun 03, 2009 | 4.212 | 4.212 | 3.870 | 3.978 | 601,911 | -0.26(-6.16%) |
Jun 02, 2009 | 4.302 | 4.383 | 4.185 | 4.239 | 1,348,708 | -0.04(-1.05%) |
Jun 01, 2009 | 4.230 | 4.419 | 4.113 | 4.284 | 992,072 | +0.18(+4.39%) |
May 29, 2009 | 4.149 | 4.212 | 3.996 | 4.104 | 864,419 | -0.04(-0.87%) |
May 28, 2009 | 3.870 | 4.176 | 3.870 | 4.140 | 849,114 | +0.27(+6.98%) |
May 27, 2009 | 3.870 | 3.987 | 3.843 | 3.870 | 770,512 | +0.01(+0.23%) |
May 26, 2009 | 3.600 | 3.915 | 3.546 | 3.861 | 928,933 | +0.28(+7.79%) |
May 22, 2009 | 3.645 | 3.699 | 3.582 | 3.582 | 427,166 | -0.03(-0.75%) |
May 21, 2009 | 3.600 | 3.690 | 3.564 | 3.609 | 633,413 | +0.01(+0.25%) |
May 20, 2009 | 3.834 | 3.906 | 3.600 | 3.600 | 869,327 | -0.18(-4.76%) |
May 19, 2009 | 3.771 | 3.987 | 3.672 | 3.780 | 1,037,032 | +0.07(+1.94%) |
May 18, 2009 | 3.987 | 3.987 | 3.573 | 3.708 | 1,310,788 | -0.15(-3.96%) |
May 15, 2009 | 4.257 | 4.257 | 3.825 | 3.861 | 852,739 | -0.38(-8.92%) |
May 14, 2009 | 4.176 | 4.266 | 4.050 | 4.239 | 914,887 | +0.09(+2.17%) |
May 13, 2009 | 4.599 | 4.599 | 4.140 | 4.149 | 791,988 | -0.46(-9.96%) |
May 12, 2009 | 4.878 | 4.878 | 4.518 | 4.608 | 673,391 | +0.01(+0.20%) |
May 11, 2009 | 4.842 | 4.951 | 4.590 | 4.599 | 789,655 | -0.48(-9.40%) |
May 08, 2009 | 4.788 | 5.130 | 4.770 | 5.076 | 621,615 | +0.34(+7.22%) |
May 07, 2009 | 4.851 | 4.986 | 4.599 | 4.734 | 1,251,985 | -0.04(-0.75%) |
May 06, 2009 | 4.527 | 4.779 | 4.437 | 4.770 | 1,836,481 | +0.31(+6.85%) |
May 05, 2009 | 4.482 | 4.491 | 4.365 | 4.464 | 607,609 | -0.04(-0.80%) |
May 04, 2009 | 4.302 | 4.518 | 4.205 | 4.500 | 931,071 | +0.28(+6.61%) |