Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.146 | 4.203 | 4.053 | 4.167 | 568,739 | +0.00(+0.00%) |
Jul 30, 2009 | 4.146 | 4.215 | 4.110 | 4.167 | 629,329 | +0.08(+2.08%) |
Jul 29, 2009 | 4.252 | 4.252 | 4.017 | 4.082 | 512,686 | -0.11(-2.61%) |
Jul 28, 2009 | 4.337 | 4.337 | 4.118 | 4.191 | 718,149 | -0.09(-2.08%) |
Jul 27, 2009 | 4.304 | 4.369 | 4.215 | 4.280 | 683,004 | -0.06(-1.31%) |
Jul 24, 2009 | 4.199 | 4.369 | 4.191 | 4.337 | 889 | +0.12(+2.78%) |
Jul 23, 2009 | 4.179 | 4.281 | 4.167 | 4.219 | 704,802 | +0.03(+0.77%) |
Jul 22, 2009 | 4.231 | 4.470 | 4.146 | 4.187 | 1,052,093 | -0.05(-1.24%) |
Jul 21, 2009 | 4.280 | 4.389 | 4.155 | 4.239 | 840,040 | -0.03(-0.76%) |
Jul 20, 2009 | 4.227 | 4.284 | 4.045 | 4.272 | 628,078 | +0.23(+5.60%) |
Jul 17, 2009 | 3.997 | 4.057 | 3.944 | 4.045 | 389,139 | +0.05(+1.21%) |
Jul 16, 2009 | 3.924 | 4.037 | 3.924 | 3.997 | 391,379 | +0.02(+0.51%) |
Jul 15, 2009 | 3.896 | 4.009 | 3.883 | 3.976 | 519,010 | +0.16(+4.13%) |
Jul 14, 2009 | 3.774 | 3.843 | 3.742 | 3.819 | 472,842 | +0.04(+1.18%) |
Jul 13, 2009 | 3.769 | 3.815 | 3.726 | 3.774 | 519,400 | -0.06(-1.69%) |
Jul 10, 2009 | 3.847 | 3.900 | 3.742 | 3.839 | 341,130 | -0.06(-1.66%) |
Jul 09, 2009 | 3.867 | 3.924 | 3.754 | 3.904 | 451,617 | +0.08(+2.22%) |
Jul 08, 2009 | 3.964 | 3.985 | 3.742 | 3.819 | 759,563 | -0.19(-4.65%) |
Jul 07, 2009 | 4.239 | 4.442 | 3.972 | 4.005 | 443,291 | -0.13(-3.23%) |
Jul 06, 2009 | 4.183 | 4.187 | 4.025 | 4.138 | 543,409 | -0.15(-3.49%) |
Jul 02, 2009 | 4.308 | 4.405 | 4.227 | 4.288 | 412,255 | -0.05(-1.12%) |
Jul 01, 2009 | 4.409 | 4.450 | 4.308 | 4.337 | 312,269 | -0.06(-1.38%) |
Jun 30, 2009 | 4.430 | 4.490 | 4.316 | 4.397 | 478,191 | -0.06(-1.45%) |
Jun 29, 2009 | 4.721 | 4.721 | 4.401 | 4.462 | 512,535 | -0.04(-0.81%) |
Jun 26, 2009 | 4.559 | 4.559 | 4.405 | 4.498 | 325,321 | -0.03(-0.71%) |
Jun 25, 2009 | 4.280 | 4.531 | 4.252 | 4.531 | 535,488 | +0.10(+2.28%) |
Jun 24, 2009 | 4.430 | 4.502 | 4.288 | 4.430 | 374,542 | +0.03(+0.74%) |
Jun 23, 2009 | 4.337 | 4.417 | 4.248 | 4.397 | 583,937 | +0.06(+1.49%) |
Jun 22, 2009 | 4.903 | 4.903 | 4.288 | 4.332 | 1,327,994 | -0.60(-12.21%) |
Jun 19, 2009 | 4.976 | 5.053 | 4.870 | 4.935 | 393,828 | +0.06(+1.33%) |
Jun 18, 2009 | 4.943 | 4.943 | 4.777 | 4.870 | 491,827 | -0.09(-1.87%) |
Jun 17, 2009 | 5.129 | 5.129 | 4.870 | 4.964 | 771,634 | -0.19(-3.76%) |
Jun 16, 2009 | 5.461 | 5.461 | 5.044 | 5.158 | 625,062 | -0.10(-1.85%) |
Jun 15, 2009 | 5.400 | 5.421 | 5.028 | 5.255 | 761,390 | -0.24(-4.34%) |
Jun 12, 2009 | 5.570 | 5.639 | 5.344 | 5.493 | 870,181 | -0.12(-2.09%) |
Jun 11, 2009 | 5.392 | 5.663 | 5.392 | 5.611 | 1,063,924 | +0.23(+4.36%) |
Jun 10, 2009 | 5.214 | 5.421 | 5.198 | 5.376 | 882,420 | +0.22(+4.32%) |
Jun 09, 2009 | 5.113 | 5.186 | 5.097 | 5.154 | 736,855 | +0.04(+0.87%) |
Jun 08, 2009 | 5.053 | 5.129 | 5.000 | 5.109 | 816,007 | +0.01(+0.16%) |
Jun 05, 2009 | 5.057 | 5.178 | 4.907 | 5.101 | 782,674 | +0.05(+1.04%) |
Jun 04, 2009 | 4.814 | 5.057 | 4.765 | 5.048 | 690,311 | +0.27(+5.58%) |
Jun 03, 2009 | 4.968 | 4.968 | 4.705 | 4.782 | 743,851 | -0.15(-3.11%) |
Jun 02, 2009 | 4.875 | 4.988 | 4.766 | 4.935 | 794,448 | -0.01(-0.16%) |
Jun 01, 2009 | 4.709 | 5.012 | 4.709 | 4.943 | 984,916 | +0.32(+7.01%) |
May 29, 2009 | 4.353 | 4.648 | 4.353 | 4.620 | 1,102,943 | +0.25(+5.84%) |
May 28, 2009 | 4.187 | 4.365 | 4.122 | 4.365 | 822,540 | +0.21(+4.96%) |
May 27, 2009 | 4.159 | 4.195 | 4.086 | 4.159 | 534,739 | +0.00(+0.00%) |
May 26, 2009 | 4.049 | 4.179 | 3.972 | 4.159 | 800,346 | +0.11(+2.80%) |
May 22, 2009 | 3.956 | 4.074 | 3.956 | 4.045 | 551,326 | +0.09(+2.35%) |
May 21, 2009 | 4.005 | 4.013 | 3.855 | 3.952 | 684,215 | -0.07(-1.71%) |
May 20, 2009 | 3.912 | 4.086 | 3.912 | 4.021 | 809,115 | +0.12(+3.11%) |
May 19, 2009 | 3.786 | 4.033 | 3.774 | 3.900 | 628,822 | +0.13(+3.32%) |
May 18, 2009 | 3.681 | 3.794 | 3.673 | 3.774 | 604,685 | +0.12(+3.32%) |
May 15, 2009 | 3.823 | 3.843 | 3.645 | 3.653 | 449,879 | -0.17(-4.55%) |
May 14, 2009 | 3.778 | 3.867 | 3.641 | 3.827 | 638,683 | -0.02(-0.42%) |
May 13, 2009 | 4.057 | 4.090 | 3.803 | 3.843 | 707,242 | -0.23(-5.75%) |
May 12, 2009 | 4.159 | 4.207 | 4.049 | 4.078 | 549,443 | -0.06(-1.47%) |
May 11, 2009 | 4.138 | 4.146 | 4.049 | 4.138 | 572,860 | +0.02(+0.39%) |
May 08, 2009 | 4.001 | 4.134 | 3.972 | 4.122 | 807,673 | +0.19(+4.85%) |
May 07, 2009 | 3.924 | 4.045 | 3.863 | 3.932 | 797,639 | +0.04(+0.92%) |
May 06, 2009 | 3.661 | 3.904 | 3.645 | 3.896 | 1,132,122 | +0.24(+6.53%) |
May 05, 2009 | 3.649 | 3.677 | 3.621 | 3.657 | 721,887 | -0.02(-0.55%) |
May 04, 2009 | 3.782 | 3.782 | 3.604 | 3.677 | 960,039 | -0.04(-1.20%) |