Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.970 | 3.970 | 3.900 | 3.950 | 23,096 | +0.09(+2.33%) |
Jul 30, 2009 | 4.000 | 4.000 | 3.850 | 3.860 | 51,242 | -0.13(-3.26%) |
Jul 29, 2009 | 3.900 | 3.990 | 3.900 | 3.990 | 5,000 | +0.06(+1.53%) |
Jul 28, 2009 | 4.090 | 4.090 | 3.930 | 3.930 | 12,365 | -0.07(-1.75%) |
Jul 27, 2009 | 3.950 | 4.320 | 3.960 | 4.000 | 85,357 | +0.10(+2.56%) |
Jul 24, 2009 | 3.950 | 3.950 | 3.900 | 3.900 | 180,684 | -0.05(-1.27%) |
Jul 23, 2009 | 3.980 | 4.000 | 3.950 | 3.950 | 154,653 | -0.04(-1.00%) |
Jul 22, 2009 | 4.000 | 4.000 | 3.990 | 3.990 | 15,400 | -0.01(-0.25%) |
Jul 21, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 22,042 | +0.00(+0.00%) |
Jul 20, 2009 | 4.090 | 4.090 | 4.000 | 4.000 | 39,362 | +0.00(+0.00%) |
Jul 17, 2009 | 3.990 | 4.000 | 3.970 | 4.000 | 33,262 | +0.02(+0.50%) |
Jul 16, 2009 | 3.920 | 4.000 | 3.900 | 3.980 | 9,278 | -0.02(-0.50%) |
Jul 15, 2009 | 3.950 | 4.000 | 3.850 | 4.000 | 172,796 | +0.05(+1.27%) |
Jul 14, 2009 | 3.900 | 4.000 | 3.900 | 3.950 | 8,752 | +0.11(+2.86%) |
Jul 13, 2009 | 3.820 | 3.880 | 3.820 | 3.840 | 6,888 | -0.01(-0.26%) |
Jul 10, 2009 | 3.860 | 3.860 | 3.850 | 3.850 | 6,111 | -0.14(-3.51%) |
Jul 09, 2009 | 3.860 | 3.990 | 3.860 | 3.990 | 1,516 | +0.09(+2.31%) |
Jul 08, 2009 | 4.000 | 4.000 | 3.810 | 3.900 | 29,107 | -0.17(-4.18%) |
Jul 07, 2009 | 4.020 | 4.190 | 4.000 | 4.070 | 20,004 | -0.01(-0.25%) |
Jul 06, 2009 | 4.120 | 4.120 | 4.080 | 4.080 | 19,232 | -0.16(-3.77%) |
Jul 03, 2009 | 4.300 | 4.300 | 4.200 | 4.240 | 2,207 | -0.01(-0.24%) |
Jul 02, 2009 | 4.250 | 4.250 | 4.180 | 4.250 | 16,718 | -0.11(-2.52%) |
Jun 30, 2009 | 4.300 | 4.440 | 4.280 | 4.360 | 45,615 | +0.10(+2.35%) |
Jun 29, 2009 | 4.300 | 4.300 | 4.250 | 4.260 | 7,420 | +0.01(+0.24%) |
Jun 26, 2009 | 4.400 | 4.450 | 4.250 | 4.250 | 16,348 | -0.22(-4.92%) |
Jun 25, 2009 | 4.140 | 4.510 | 4.470 | 4.470 | 44,933 | +0.47(+11.75%) |
Jun 24, 2009 | 3.910 | 4.000 | 3.910 | 4.000 | 335,783 | +0.04(+1.01%) |
Jun 23, 2009 | 3.970 | 4.000 | 3.830 | 3.960 | 244,853 | -0.01(-0.25%) |
Jun 22, 2009 | 4.140 | 4.390 | 3.850 | 3.970 | 22,100 | -0.17(-4.11%) |
Jun 19, 2009 | 4.220 | 4.230 | 4.010 | 4.140 | 23,130 | -0.06(-1.43%) |
Jun 18, 2009 | 4.200 | 4.220 | 4.100 | 4.200 | 10,231 | +0.00(+0.00%) |
Jun 17, 2009 | 4.500 | 4.500 | 4.120 | 4.200 | 15,503 | -0.10(-2.33%) |
Jun 16, 2009 | 4.460 | 4.500 | 4.250 | 4.300 | 14,304 | -0.19(-4.23%) |
Jun 15, 2009 | 4.590 | 4.800 | 4.330 | 4.490 | 35,057 | -0.08(-1.75%) |
Jun 12, 2009 | 4.740 | 4.740 | 4.560 | 4.570 | 9,058 | -0.14(-2.97%) |
Jun 11, 2009 | 4.770 | 4.790 | 4.500 | 4.710 | 22,941 | +0.11(+2.39%) |
Jun 10, 2009 | 4.880 | 4.880 | 4.510 | 4.600 | 49,320 | -0.10(-2.13%) |
Jun 09, 2009 | 4.660 | 4.800 | 4.630 | 4.700 | 22,581 | +0.01(+0.21%) |
Jun 08, 2009 | 4.770 | 4.770 | 4.680 | 4.690 | 16,931 | -0.08(-1.68%) |
Jun 05, 2009 | 4.800 | 4.830 | 4.720 | 4.770 | 11,563 | -0.23(-4.60%) |
Jun 04, 2009 | 4.650 | 6.100 | 4.600 | 5.000 | 175,140 | +0.25(+5.26%) |
Jun 03, 2009 | 4.800 | 4.800 | 4.650 | 4.750 | 12,132 | -0.10(-2.06%) |
Jun 02, 2009 | 4.750 | 4.850 | 4.500 | 4.850 | 2,207,438 | +0.25(+5.43%) |
Jun 01, 2009 | 4.520 | 4.750 | 4.500 | 4.600 | 1,402,448 | +0.09(+2.00%) |
May 29, 2009 | 4.550 | 4.750 | 4.510 | 4.510 | 269,925 | -0.24(-5.05%) |
May 28, 2009 | 4.650 | 4.750 | 4.650 | 4.750 | 6,740 | +0.50(+11.76%) |