Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.140 | 4.248 | 4.112 | 4.149 | 413,477 | +0.01(+0.28%) |
Jul 30, 2009 | 4.097 | 4.194 | 4.063 | 4.137 | 302,501 | +0.05(+1.33%) |
Jul 29, 2009 | 4.074 | 4.109 | 4.037 | 4.083 | 247,869 | +0.03(+0.70%) |
Jul 28, 2009 | 4.035 | 4.077 | 3.989 | 4.054 | 260,029 | +0.03(+0.78%) |
Jul 27, 2009 | 4.026 | 4.089 | 3.986 | 4.023 | 303,070 | +0.03(+0.79%) |
Jul 24, 2009 | 4.020 | 4.052 | 3.960 | 3.992 | 4,899 | -0.02(-0.57%) |
Jul 23, 2009 | 4.037 | 4.120 | 4.006 | 4.015 | 342,028 | -0.06(-1.54%) |
Jul 22, 2009 | 4.237 | 4.237 | 4.049 | 4.077 | 511,708 | -0.26(-5.92%) |
Jul 21, 2009 | 4.220 | 4.411 | 4.214 | 4.334 | 624,135 | +0.09(+2.22%) |
Jul 20, 2009 | 4.211 | 4.274 | 4.191 | 4.240 | 396,979 | +0.01(+0.27%) |
Jul 17, 2009 | 4.174 | 4.260 | 4.166 | 4.228 | 291,440 | +0.07(+1.71%) |
Jul 16, 2009 | 4.063 | 4.251 | 4.063 | 4.157 | 439,378 | +0.06(+1.53%) |
Jul 15, 2009 | 4.060 | 4.206 | 4.049 | 4.094 | 321,739 | +0.06(+1.56%) |
Jul 14, 2009 | 4.023 | 4.039 | 3.975 | 4.032 | 291,896 | +0.03(+0.64%) |
Jul 13, 2009 | 4.012 | 4.035 | 4.000 | 4.006 | 173,523 | +0.03(+0.86%) |
Jul 10, 2009 | 3.918 | 3.972 | 3.881 | 3.972 | 256,697 | +0.04(+0.94%) |
Jul 09, 2009 | 3.895 | 3.972 | 3.892 | 3.935 | 175,638 | +0.03(+0.73%) |
Jul 08, 2009 | 4.012 | 4.012 | 3.843 | 3.906 | 312,080 | -0.07(-1.86%) |
Jul 07, 2009 | 3.963 | 4.015 | 3.955 | 3.980 | 193,897 | -0.01(-0.14%) |
Jul 06, 2009 | 3.949 | 3.986 | 3.940 | 3.986 | 175,648 | -0.01(-0.14%) |
Jul 02, 2009 | 4.020 | 4.026 | 3.955 | 3.992 | 265,784 | -0.03(-0.78%) |
Jul 01, 2009 | 4.049 | 4.106 | 4.012 | 4.023 | 359,287 | +0.02(+0.50%) |
Jun 30, 2009 | 4.057 | 4.092 | 3.992 | 4.003 | 339,285 | -0.04(-0.99%) |
Jun 29, 2009 | 4.017 | 4.094 | 3.993 | 4.043 | 340,008 | +0.06(+1.50%) |
Jun 26, 2009 | 4.032 | 4.032 | 3.983 | 3.983 | 252,825 | -0.05(-1.20%) |
Jun 25, 2009 | 3.955 | 4.097 | 3.940 | 4.032 | 542,308 | +0.12(+3.06%) |
Jun 24, 2009 | 3.755 | 3.997 | 3.755 | 3.912 | 966,662 | +0.17(+4.41%) |
Jun 23, 2009 | 3.935 | 3.935 | 3.564 | 3.747 | 213,383 | +0.03(+0.84%) |
Jun 22, 2009 | 3.758 | 3.768 | 3.655 | 3.715 | 303,613 | -0.05(-1.29%) |
Jun 19, 2009 | 3.767 | 3.866 | 3.761 | 3.764 | 357,000 | +0.02(+0.61%) |
Jun 18, 2009 | 3.727 | 3.775 | 3.701 | 3.741 | 326,743 | +0.05(+1.31%) |
Jun 17, 2009 | 3.769 | 3.769 | 3.687 | 3.692 | 363,292 | -0.05(-1.45%) |
Jun 16, 2009 | 3.815 | 3.815 | 3.735 | 3.747 | 272,588 | -0.04(-0.98%) |
Jun 15, 2009 | 3.758 | 3.784 | 3.727 | 3.784 | 205,513 | +0.00(+0.00%) |
Jun 12, 2009 | 3.792 | 3.809 | 3.738 | 3.784 | 250,528 | -0.02(-0.60%) |
Jun 11, 2009 | 3.789 | 3.835 | 3.778 | 3.806 | 343,578 | +0.03(+0.91%) |
Jun 10, 2009 | 3.775 | 3.775 | 3.724 | 3.772 | 158,751 | +0.02(+0.61%) |
Jun 09, 2009 | 3.721 | 3.749 | 3.704 | 3.749 | 146,412 | +0.04(+1.15%) |
Jun 08, 2009 | 3.675 | 3.724 | 3.658 | 3.707 | 244,218 | +0.02(+0.62%) |
Jun 05, 2009 | 3.752 | 3.764 | 3.684 | 3.684 | 227,741 | -0.03(-0.77%) |
Jun 04, 2009 | 3.729 | 3.747 | 3.695 | 3.712 | 286,256 | +0.00(+0.08%) |
Jun 03, 2009 | 3.709 | 3.755 | 3.675 | 3.709 | 258,770 | -0.02(-0.61%) |
Jun 02, 2009 | 3.690 | 3.744 | 3.678 | 3.732 | 212,734 | +0.02(+0.54%) |
Jun 01, 2009 | 3.761 | 3.809 | 3.712 | 3.712 | 274,184 | -0.01(-0.15%) |
May 29, 2009 | 3.670 | 3.721 | 3.667 | 3.718 | 194,377 | +0.04(+1.01%) |
May 28, 2009 | 3.650 | 3.698 | 3.613 | 3.681 | 303,168 | +0.04(+1.18%) |
May 27, 2009 | 3.644 | 3.684 | 3.618 | 3.638 | 271,799 | -0.02(-0.47%) |
May 26, 2009 | 3.598 | 3.658 | 3.578 | 3.655 | 229,786 | +0.07(+1.83%) |
May 22, 2009 | 3.556 | 3.618 | 3.547 | 3.590 | 247,740 | +0.05(+1.45%) |
May 21, 2009 | 3.567 | 3.604 | 3.524 | 3.538 | 337,023 | -0.07(-1.97%) |
May 20, 2009 | 3.695 | 3.735 | 3.610 | 3.610 | 446,961 | -0.09(-2.39%) |
May 19, 2009 | 3.698 | 3.749 | 3.692 | 3.698 | 268,934 | +0.00(+0.08%) |
May 18, 2009 | 3.561 | 3.707 | 3.559 | 3.695 | 300,043 | +0.13(+3.68%) |
May 15, 2009 | 3.613 | 3.618 | 3.561 | 3.564 | 214,095 | -0.05(-1.50%) |
May 14, 2009 | 3.667 | 3.701 | 3.602 | 3.618 | 268,741 | -0.02(-0.47%) |
May 13, 2009 | 3.658 | 3.721 | 3.635 | 3.635 | 422,866 | -0.01(-0.39%) |
May 12, 2009 | 3.701 | 3.707 | 3.635 | 3.650 | 201,876 | -0.04(-1.01%) |
May 11, 2009 | 3.652 | 3.732 | 3.630 | 3.687 | 363,471 | +0.05(+1.49%) |
May 08, 2009 | 3.650 | 3.733 | 3.598 | 3.632 | 280,423 | +0.02(+0.47%) |
May 07, 2009 | 3.678 | 3.707 | 3.613 | 3.615 | 275,811 | -0.06(-1.55%) |
May 06, 2009 | 3.729 | 3.732 | 3.650 | 3.672 | 286,221 | -0.01(-0.31%) |
May 05, 2009 | 3.701 | 3.701 | 3.627 | 3.684 | 215,954 | -0.02(-0.45%) |
May 04, 2009 | 3.709 | 3.724 | 3.689 | 3.701 | 513,738 | +0.09(+2.60%) |