Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.172 | 4.281 | 4.143 | 4.180 | 410,337 | +0.01(+0.28%) |
Jul 30, 2009 | 4.129 | 4.226 | 4.094 | 4.169 | 300,204 | +0.05(+1.33%) |
Jul 29, 2009 | 4.106 | 4.140 | 4.068 | 4.114 | 245,987 | +0.03(+0.70%) |
Jul 28, 2009 | 4.065 | 4.109 | 4.019 | 4.086 | 258,054 | +0.03(+0.78%) |
Jul 27, 2009 | 4.057 | 4.120 | 4.017 | 4.054 | 300,768 | +0.03(+0.79%) |
Jul 24, 2009 | 4.051 | 4.083 | 3.991 | 4.022 | 4,862 | -0.02(-0.57%) |
Jul 23, 2009 | 4.068 | 4.152 | 4.037 | 4.045 | 339,430 | -0.06(-1.54%) |
Jul 22, 2009 | 4.269 | 4.269 | 4.080 | 4.109 | 507,821 | -0.26(-5.92%) |
Jul 21, 2009 | 4.252 | 4.445 | 4.246 | 4.367 | 619,395 | +0.09(+2.22%) |
Jul 20, 2009 | 4.244 | 4.307 | 4.223 | 4.272 | 393,964 | +0.01(+0.27%) |
Jul 17, 2009 | 4.206 | 4.292 | 4.198 | 4.261 | 289,226 | +0.07(+1.71%) |
Jul 16, 2009 | 4.094 | 4.284 | 4.094 | 4.189 | 436,041 | +0.06(+1.53%) |
Jul 15, 2009 | 4.091 | 4.238 | 4.080 | 4.126 | 319,295 | +0.06(+1.56%) |
Jul 14, 2009 | 4.054 | 4.070 | 4.005 | 4.063 | 289,679 | +0.03(+0.64%) |
Jul 13, 2009 | 4.042 | 4.065 | 4.031 | 4.037 | 172,205 | +0.03(+0.86%) |
Jul 10, 2009 | 3.948 | 4.002 | 3.910 | 4.002 | 254,748 | +0.04(+0.94%) |
Jul 09, 2009 | 3.925 | 4.002 | 3.922 | 3.965 | 174,304 | +0.03(+0.73%) |
Jul 08, 2009 | 4.042 | 4.042 | 3.873 | 3.936 | 309,710 | -0.07(-1.86%) |
Jul 07, 2009 | 3.994 | 4.045 | 3.985 | 4.011 | 192,424 | -0.01(-0.14%) |
Jul 06, 2009 | 3.979 | 4.017 | 3.971 | 4.017 | 174,315 | -0.01(-0.14%) |
Jul 02, 2009 | 4.051 | 4.057 | 3.985 | 4.022 | 263,766 | -0.03(-0.78%) |
Jul 01, 2009 | 4.080 | 4.137 | 4.042 | 4.054 | 356,558 | +0.02(+0.50%) |
Jun 30, 2009 | 4.088 | 4.123 | 4.022 | 4.034 | 336,709 | -0.04(-0.99%) |
Jun 29, 2009 | 4.048 | 4.126 | 4.023 | 4.074 | 337,426 | +0.06(+1.50%) |
Jun 26, 2009 | 4.063 | 4.063 | 4.014 | 4.014 | 250,905 | -0.05(-1.20%) |
Jun 25, 2009 | 3.985 | 4.129 | 3.971 | 4.063 | 538,190 | +0.12(+3.06%) |
Jun 24, 2009 | 3.784 | 4.028 | 3.784 | 3.942 | 959,320 | +0.17(+4.41%) |
Jun 23, 2009 | 3.965 | 3.965 | 3.591 | 3.775 | 211,762 | +0.03(+0.84%) |
Jun 22, 2009 | 3.787 | 3.797 | 3.683 | 3.744 | 301,307 | -0.05(-1.29%) |
Jun 19, 2009 | 3.795 | 3.896 | 3.790 | 3.792 | 354,289 | +0.02(+0.61%) |
Jun 18, 2009 | 3.755 | 3.804 | 3.729 | 3.769 | 324,262 | +0.05(+1.31%) |
Jun 17, 2009 | 3.798 | 3.798 | 3.715 | 3.721 | 360,533 | -0.05(-1.45%) |
Jun 16, 2009 | 3.844 | 3.844 | 3.764 | 3.775 | 270,518 | -0.04(-0.98%) |
Jun 15, 2009 | 3.787 | 3.813 | 3.755 | 3.813 | 203,952 | +0.00(+0.00%) |
Jun 12, 2009 | 3.821 | 3.838 | 3.767 | 3.813 | 248,625 | -0.02(-0.60%) |
Jun 11, 2009 | 3.818 | 3.864 | 3.807 | 3.836 | 340,969 | +0.03(+0.91%) |
Jun 10, 2009 | 3.804 | 3.804 | 3.752 | 3.801 | 157,545 | +0.02(+0.61%) |
Jun 09, 2009 | 3.749 | 3.778 | 3.732 | 3.778 | 145,300 | +0.04(+1.15%) |
Jun 08, 2009 | 3.703 | 3.752 | 3.686 | 3.735 | 242,364 | +0.02(+0.62%) |
Jun 05, 2009 | 3.781 | 3.792 | 3.712 | 3.712 | 226,012 | -0.03(-0.77%) |
Jun 04, 2009 | 3.758 | 3.775 | 3.724 | 3.741 | 284,082 | +0.00(+0.08%) |
Jun 03, 2009 | 3.738 | 3.784 | 3.703 | 3.738 | 256,805 | -0.02(-0.61%) |
Jun 02, 2009 | 3.718 | 3.772 | 3.706 | 3.761 | 211,118 | +0.02(+0.54%) |
Jun 01, 2009 | 3.790 | 3.838 | 3.741 | 3.741 | 272,102 | -0.01(-0.15%) |
May 29, 2009 | 3.698 | 3.749 | 3.695 | 3.746 | 192,901 | +0.04(+1.01%) |
May 28, 2009 | 3.678 | 3.726 | 3.640 | 3.709 | 300,865 | +0.04(+1.18%) |
May 27, 2009 | 3.672 | 3.712 | 3.646 | 3.666 | 269,735 | -0.02(-0.47%) |
May 26, 2009 | 3.626 | 3.686 | 3.606 | 3.683 | 228,041 | +0.07(+1.83%) |
May 22, 2009 | 3.583 | 3.646 | 3.574 | 3.617 | 245,858 | +0.05(+1.45%) |
May 21, 2009 | 3.594 | 3.632 | 3.551 | 3.565 | 334,464 | -0.07(-1.97%) |
May 20, 2009 | 3.724 | 3.764 | 3.637 | 3.637 | 443,566 | -0.09(-2.39%) |
May 19, 2009 | 3.726 | 3.778 | 3.721 | 3.726 | 266,891 | +0.00(+0.08%) |
May 18, 2009 | 3.588 | 3.735 | 3.586 | 3.724 | 297,764 | +0.13(+3.68%) |
May 15, 2009 | 3.640 | 3.646 | 3.588 | 3.591 | 212,469 | -0.05(-1.50%) |
May 14, 2009 | 3.695 | 3.729 | 3.630 | 3.646 | 266,700 | -0.02(-0.47%) |
May 13, 2009 | 3.686 | 3.749 | 3.663 | 3.663 | 419,655 | -0.01(-0.39%) |
May 12, 2009 | 3.729 | 3.735 | 3.663 | 3.678 | 200,342 | -0.04(-1.01%) |
May 11, 2009 | 3.680 | 3.761 | 3.657 | 3.715 | 360,711 | +0.05(+1.49%) |
May 08, 2009 | 3.678 | 3.761 | 3.626 | 3.660 | 278,294 | +0.02(+0.47%) |
May 07, 2009 | 3.706 | 3.735 | 3.640 | 3.643 | 273,717 | -0.06(-1.55%) |
May 06, 2009 | 3.758 | 3.761 | 3.678 | 3.701 | 284,047 | -0.01(-0.31%) |
May 05, 2009 | 3.729 | 3.729 | 3.655 | 3.712 | 214,313 | -0.02(-0.45%) |
May 04, 2009 | 3.738 | 3.752 | 3.717 | 3.729 | 509,837 | +0.09(+2.60%) |