Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.580 | 4.660 | 4.460 | 4.640 | 173,812 | +0.02(+0.43%) |
Jul 30, 2009 | 4.390 | 4.640 | 4.260 | 4.620 | 120,891 | +0.32(+7.44%) |
Jul 29, 2009 | 4.300 | 4.390 | 4.220 | 4.300 | 57,447 | -0.08(-1.83%) |
Jul 28, 2009 | 4.370 | 4.440 | 4.200 | 4.380 | 71,695 | +0.00(+0.00%) |
Jul 27, 2009 | 4.230 | 4.400 | 4.100 | 4.380 | 77,298 | +0.07(+1.62%) |
Jul 24, 2009 | 4.190 | 4.340 | 3.970 | 4.310 | 200,106 | +0.07(+1.65%) |
Jul 23, 2009 | 4.060 | 4.250 | 3.700 | 4.240 | 180,079 | +0.16(+3.92%) |
Jul 22, 2009 | 3.980 | 4.100 | 3.780 | 4.080 | 124,841 | +0.06(+1.49%) |
Jul 21, 2009 | 4.110 | 4.110 | 3.320 | 4.020 | 93,227 | -0.06(-1.47%) |
Jul 20, 2009 | 4.020 | 4.150 | 3.830 | 4.080 | 214,340 | +0.08(+2.00%) |
Jul 17, 2009 | 3.870 | 4.020 | 3.600 | 4.000 | 233,770 | +0.14(+3.63%) |
Jul 16, 2009 | 3.590 | 3.860 | 3.490 | 3.860 | 177,804 | +0.25(+6.93%) |
Jul 15, 2009 | 3.480 | 3.630 | 3.440 | 3.610 | 277,702 | +0.19(+5.56%) |
Jul 14, 2009 | 3.410 | 3.480 | 3.280 | 3.420 | 149,027 | +0.01(+0.29%) |
Jul 13, 2009 | 3.320 | 3.540 | 3.130 | 3.410 | 207,181 | +0.40(+13.29%) |
Jul 10, 2009 | 2.910 | 3.030 | 2.840 | 3.010 | 41,742 | +0.07(+2.38%) |
Jul 09, 2009 | 3.230 | 3.240 | 2.940 | 2.940 | 68,115 | -0.25(-7.84%) |
Jul 08, 2009 | 3.190 | 3.280 | 3.030 | 3.190 | 127,204 | +0.03(+0.95%) |
Jul 07, 2009 | 3.150 | 3.460 | 3.150 | 3.160 | 161,356 | -0.19(-5.67%) |
Jul 06, 2009 | 3.300 | 3.380 | 3.150 | 3.350 | 76,019 | +0.04(+1.21%) |
Jul 02, 2009 | 3.420 | 3.440 | 3.100 | 3.310 | 161,064 | -0.18(-5.16%) |
Jul 01, 2009 | 3.400 | 3.590 | 3.310 | 3.490 | 169,545 | +0.12(+3.56%) |
Jun 30, 2009 | 3.510 | 3.550 | 3.291 | 3.370 | 144,790 | -0.13(-3.71%) |
Jun 29, 2009 | 3.320 | 3.650 | 3.290 | 3.500 | 220,408 | +0.18(+5.42%) |
Jun 26, 2009 | 3.060 | 3.350 | 3.010 | 3.320 | 437,367 | +0.26(+8.50%) |
Jun 25, 2009 | 2.640 | 3.060 | 2.620 | 3.060 | 125,461 | +0.38(+14.18%) |
Jun 24, 2009 | 2.820 | 2.940 | 2.620 | 2.680 | 109,413 | -0.10(-3.60%) |
Jun 23, 2009 | 2.840 | 3.150 | 2.770 | 2.780 | 89,357 | -0.04(-1.42%) |
Jun 22, 2009 | 3.220 | 3.350 | 2.810 | 2.820 | 122,343 | -0.45(-13.76%) |
Jun 19, 2009 | 3.250 | 3.500 | 2.980 | 3.270 | 335,211 | +0.07(+2.19%) |
Jun 18, 2009 | 2.930 | 3.230 | 2.920 | 3.200 | 143,383 | +0.26(+8.84%) |
Jun 17, 2009 | 3.030 | 3.080 | 2.680 | 2.940 | 134,109 | -0.10(-3.29%) |
Jun 16, 2009 | 2.950 | 3.210 | 2.950 | 3.040 | 150,459 | +0.09(+3.05%) |
Jun 15, 2009 | 3.450 | 3.450 | 2.800 | 2.950 | 215,253 | -0.48(-13.99%) |
Jun 12, 2009 | 3.490 | 3.540 | 3.390 | 3.430 | 84,485 | -0.08(-2.28%) |
Jun 11, 2009 | 3.590 | 3.650 | 3.500 | 3.510 | 102,354 | -0.06(-1.68%) |
Jun 10, 2009 | 3.710 | 3.710 | 3.520 | 3.570 | 238,416 | -0.10(-2.72%) |
Jun 09, 2009 | 3.600 | 3.720 | 3.510 | 3.670 | 91,449 | +0.09(+2.51%) |
Jun 08, 2009 | 3.590 | 3.680 | 3.500 | 3.580 | 148,528 | +0.01(+0.28%) |
Jun 05, 2009 | 3.650 | 3.700 | 3.500 | 3.570 | 120,661 | -0.03(-0.83%) |
Jun 04, 2009 | 3.820 | 3.820 | 3.560 | 3.600 | 187,541 | -0.20(-5.26%) |
Jun 03, 2009 | 3.770 | 3.860 | 3.560 | 3.800 | 146,574 | +0.00(+0.00%) |
Jun 02, 2009 | 3.760 | 3.920 | 3.630 | 3.800 | 223,416 | +0.00(+0.00%) |
Jun 01, 2009 | 3.600 | 3.900 | 3.550 | 3.800 | 195,620 | +0.28(+7.95%) |
May 29, 2009 | 3.880 | 3.910 | 3.480 | 3.520 | 429,341 | -0.33(-8.57%) |
May 28, 2009 | 3.930 | 3.990 | 3.650 | 3.850 | 91,667 | -0.09(-2.28%) |
May 27, 2009 | 3.890 | 4.088 | 3.810 | 3.940 | 128,817 | +0.02(+0.51%) |
May 26, 2009 | 3.510 | 3.950 | 3.440 | 3.920 | 199,780 | +0.38(+10.73%) |
May 22, 2009 | 3.700 | 3.750 | 3.520 | 3.540 | 75,765 | -0.14(-3.80%) |
May 21, 2009 | 3.750 | 3.810 | 3.500 | 3.680 | 174,624 | -0.13(-3.41%) |
May 20, 2009 | 3.900 | 3.930 | 3.770 | 3.810 | 198,330 | -0.10(-2.56%) |
May 19, 2009 | 3.860 | 3.970 | 3.750 | 3.910 | 234,399 | -0.02(-0.51%) |
May 18, 2009 | 3.650 | 3.950 | 3.650 | 3.930 | 140,359 | +0.30(+8.26%) |
May 15, 2009 | 3.670 | 3.720 | 3.580 | 3.630 | 175,916 | -0.05(-1.36%) |
May 14, 2009 | 3.730 | 3.730 | 3.590 | 3.680 | 129,748 | -0.01(-0.27%) |
May 13, 2009 | 3.660 | 3.780 | 3.410 | 3.690 | 271,046 | -0.11(-2.89%) |
May 12, 2009 | 3.770 | 3.850 | 3.400 | 3.800 | 279,530 | +0.05(+1.33%) |
May 11, 2009 | 3.700 | 3.950 | 3.470 | 3.750 | 708,663 | -0.10(-2.60%) |
May 08, 2009 | 3.430 | 3.850 | 3.200 | 3.850 | 398,492 | +0.46(+13.57%) |
May 07, 2009 | 3.360 | 3.450 | 3.060 | 3.390 | 368,963 | +0.08(+2.42%) |
May 06, 2009 | 2.980 | 3.330 | 2.830 | 3.310 | 597,015 | +0.42(+14.53%) |
May 05, 2009 | 2.900 | 2.950 | 2.700 | 2.890 | 342,665 | -0.07(-2.36%) |
May 04, 2009 | 3.390 | 3.440 | 2.920 | 2.960 | 483,552 | -0.37(-11.11%) |