Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.560 | 4.680 | 4.550 | 4.580 | 226,573 | -0.02(-0.43%) |
Jul 30, 2009 | 4.570 | 4.790 | 4.530 | 4.600 | 78,779 | +0.12(+2.68%) |
Jul 29, 2009 | 4.480 | 4.600 | 4.350 | 4.480 | 165,157 | -0.03(-0.67%) |
Jul 28, 2009 | 4.500 | 4.520 | 4.300 | 4.510 | 136,705 | -0.03(-0.66%) |
Jul 27, 2009 | 4.420 | 4.540 | 4.250 | 4.540 | 116,107 | +0.08(+1.79%) |
Jul 24, 2009 | 4.270 | 4.460 | 4.150 | 4.460 | 320 | +0.16(+3.72%) |
Jul 23, 2009 | 4.320 | 4.490 | 4.200 | 4.300 | 885,553 | -0.04(-0.92%) |
Jul 22, 2009 | 4.490 | 4.580 | 4.290 | 4.340 | 229,077 | -0.16(-3.56%) |
Jul 21, 2009 | 4.330 | 4.500 | 4.230 | 4.500 | 74,576 | +0.19(+4.41%) |
Jul 20, 2009 | 4.450 | 4.450 | 4.200 | 4.310 | 71,581 | -0.09(-2.05%) |
Jul 17, 2009 | 4.350 | 4.480 | 4.300 | 4.400 | 46,545 | +0.07(+1.62%) |
Jul 16, 2009 | 4.420 | 4.440 | 4.200 | 4.330 | 98,531 | -0.13(-2.91%) |
Jul 15, 2009 | 4.320 | 4.500 | 4.250 | 4.460 | 165,996 | +0.21(+4.94%) |
Jul 14, 2009 | 4.270 | 4.370 | 4.160 | 4.250 | 81,150 | -0.02(-0.47%) |
Jul 13, 2009 | 4.066 | 4.270 | 4.040 | 4.270 | 165,272 | +0.17(+4.15%) |
Jul 10, 2009 | 4.000 | 4.110 | 3.910 | 4.100 | 116,231 | +0.05(+1.23%) |
Jul 09, 2009 | 4.210 | 4.210 | 3.930 | 4.050 | 105,802 | -0.13(-3.11%) |
Jul 08, 2009 | 3.900 | 4.240 | 3.790 | 4.180 | 185,492 | +0.29(+7.46%) |
Jul 07, 2009 | 4.050 | 4.060 | 3.890 | 3.890 | 71,439 | -0.17(-4.19%) |
Jul 06, 2009 | 4.220 | 4.280 | 3.920 | 4.060 | 105,800 | +0.01(+0.25%) |
Jul 02, 2009 | 4.210 | 4.350 | 4.050 | 4.050 | 92,821 | -0.28(-6.47%) |
Jul 01, 2009 | 4.180 | 4.490 | 4.160 | 4.330 | 130,398 | +0.21(+5.10%) |
Jun 30, 2009 | 4.180 | 4.380 | 4.060 | 4.120 | 189,124 | -0.05(-1.20%) |
Jun 29, 2009 | 4.470 | 4.490 | 4.140 | 4.170 | 95,306 | -0.31(-6.92%) |
Jun 26, 2009 | 4.190 | 4.890 | 3.910 | 4.480 | 630,435 | +0.26(+6.16%) |
Jun 25, 2009 | 3.980 | 4.220 | 3.980 | 4.220 | 127,971 | +0.29(+7.38%) |
Jun 24, 2009 | 4.100 | 4.114 | 3.920 | 3.930 | 87,494 | -0.12(-2.96%) |
Jun 23, 2009 | 4.030 | 4.220 | 3.970 | 4.050 | 214,986 | +0.05(+1.25%) |
Jun 22, 2009 | 4.150 | 4.150 | 3.920 | 4.000 | 220,333 | -0.20(-4.76%) |
Jun 19, 2009 | 4.000 | 4.240 | 3.910 | 4.200 | 232,558 | +0.24(+6.06%) |
Jun 18, 2009 | 3.790 | 4.000 | 3.790 | 3.960 | 45,413 | -0.03(-0.75%) |
Jun 17, 2009 | 3.890 | 4.050 | 3.880 | 3.990 | 87,717 | +0.12(+3.10%) |
Jun 16, 2009 | 4.000 | 4.020 | 3.830 | 3.870 | 126,793 | -0.12(-3.01%) |
Jun 15, 2009 | 3.990 | 4.040 | 3.910 | 3.990 | 137,214 | -0.01(-0.25%) |
Jun 12, 2009 | 4.050 | 4.050 | 3.930 | 4.000 | 62,852 | -0.09(-2.20%) |
Jun 11, 2009 | 4.100 | 4.190 | 4.080 | 4.090 | 48,343 | +0.02(+0.49%) |
Jun 10, 2009 | 4.100 | 4.150 | 3.880 | 4.070 | 106,421 | +0.03(+0.74%) |
Jun 09, 2009 | 4.310 | 4.310 | 3.770 | 4.040 | 235,648 | -0.25(-5.83%) |
Jun 08, 2009 | 4.010 | 4.380 | 3.990 | 4.290 | 79,894 | +0.19(+4.63%) |
Jun 05, 2009 | 4.110 | 4.170 | 4.020 | 4.100 | 61,014 | +0.03(+0.74%) |
Jun 04, 2009 | 4.090 | 4.150 | 3.970 | 4.070 | 138,622 | +0.00(+0.00%) |
Jun 03, 2009 | 4.070 | 4.150 | 3.950 | 4.070 | 66,482 | -0.08(-1.93%) |
Jun 02, 2009 | 3.810 | 4.150 | 3.810 | 4.150 | 122,936 | +0.22(+5.60%) |
Jun 01, 2009 | 3.650 | 3.990 | 3.650 | 3.930 | 115,804 | +0.33(+9.17%) |
May 29, 2009 | 3.990 | 4.000 | 3.480 | 3.600 | 944,414 | -0.39(-9.77%) |
May 28, 2009 | 4.060 | 4.200 | 3.870 | 3.990 | 129,499 | +0.05(+1.27%) |
May 27, 2009 | 3.960 | 4.180 | 3.930 | 3.940 | 102,173 | -0.05(-1.25%) |
May 26, 2009 | 3.900 | 4.180 | 3.680 | 3.990 | 185,003 | +0.08(+2.05%) |
May 22, 2009 | 4.190 | 4.190 | 3.900 | 3.910 | 52,631 | -0.23(-5.56%) |
May 21, 2009 | 4.140 | 4.220 | 3.900 | 4.140 | 123,782 | -0.09(-2.13%) |
May 20, 2009 | 4.300 | 4.580 | 4.030 | 4.230 | 128,567 | -0.03(-0.70%) |
May 19, 2009 | 4.280 | 4.480 | 4.160 | 4.260 | 69,810 | -0.05(-1.16%) |
May 18, 2009 | 3.850 | 4.450 | 3.770 | 4.310 | 152,987 | +0.60(+16.17%) |
May 15, 2009 | 3.750 | 3.850 | 3.570 | 3.710 | 199,173 | -0.04(-1.07%) |
May 14, 2009 | 3.900 | 4.000 | 3.750 | 3.750 | 111,163 | -0.14(-3.60%) |
May 13, 2009 | 4.000 | 4.000 | 3.610 | 3.890 | 174,533 | -0.14(-3.47%) |
May 12, 2009 | 4.260 | 4.300 | 3.980 | 4.030 | 62,849 | -0.22(-5.18%) |
May 11, 2009 | 4.210 | 4.250 | 4.100 | 4.250 | 124,845 | +0.25(+6.25%) |
May 08, 2009 | 4.010 | 4.160 | 3.920 | 4.000 | 218,867 | +0.10(+2.56%) |
May 07, 2009 | 4.010 | 4.130 | 3.720 | 3.900 | 244,466 | -0.08(-2.01%) |
May 06, 2009 | 3.890 | 4.050 | 3.700 | 3.980 | 467,247 | +0.98(+32.67%) |
May 05, 2009 | 2.660 | 3.000 | 2.660 | 3.000 | 120,715 | +0.31(+11.52%) |
May 04, 2009 | 2.680 | 2.700 | 2.600 | 2.690 | 168,681 | +0.24(+9.80%) |