Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.095 | 4.110 | 4.050 | 4.090 | 56,945 | -0.01(-0.24%) |
Jul 30, 2009 | 4.030 | 4.250 | 4.030 | 4.100 | 113,244 | +0.09(+2.24%) |
Jul 29, 2009 | 3.950 | 4.040 | 3.950 | 4.010 | 5,633 | -0.01(-0.25%) |
Jul 28, 2009 | 4.030 | 4.050 | 3.930 | 4.020 | 6,140 | -0.03(-0.74%) |
Jul 27, 2009 | 4.050 | 4.050 | 4.020 | 4.050 | 12,434 | +0.01(+0.25%) |
Jul 24, 2009 | 4.020 | 4.050 | 4.000 | 4.040 | 10,654 | +0.00(+0.00%) |
Jul 23, 2009 | 3.995 | 4.060 | 3.995 | 4.040 | 29,475 | +0.06(+1.51%) |
Jul 22, 2009 | 4.000 | 4.000 | 3.980 | 3.980 | 7,300 | -0.01(-0.25%) |
Jul 21, 2009 | 4.080 | 4.080 | 3.990 | 3.990 | 6,314 | -0.02(-0.50%) |
Jul 20, 2009 | 4.030 | 4.030 | 3.950 | 4.010 | 19,437 | +0.02(+0.50%) |
Jul 17, 2009 | 3.970 | 3.990 | 3.960 | 3.990 | 15,257 | +0.02(+0.50%) |
Jul 16, 2009 | 3.910 | 3.990 | 3.910 | 3.970 | 1,200 | -0.02(-0.50%) |
Jul 15, 2009 | 4.000 | 4.000 | 3.941 | 3.990 | 5,550 | -0.01(-0.25%) |
Jul 14, 2009 | 3.850 | 4.000 | 3.810 | 4.000 | 5,024 | +0.22(+5.82%) |
Jul 13, 2009 | 3.760 | 3.800 | 3.550 | 3.780 | 15,810 | +0.23(+6.48%) |
Jul 10, 2009 | 3.650 | 3.750 | 3.550 | 3.550 | 2,758 | -0.17(-4.57%) |
Jul 09, 2009 | 3.840 | 3.840 | 3.700 | 3.720 | 9,710 | -0.10(-2.62%) |
Jul 08, 2009 | 3.780 | 3.820 | 3.572 | 3.820 | 27,970 | +0.03(+0.79%) |
Jul 07, 2009 | 3.810 | 3.870 | 3.740 | 3.790 | 8,465 | -0.02(-0.52%) |
Jul 06, 2009 | 3.900 | 3.900 | 3.780 | 3.810 | 6,675 | -0.09(-2.31%) |
Jul 02, 2009 | 3.830 | 3.900 | 3.800 | 3.900 | 6,250 | +0.10(+2.63%) |
Jul 01, 2009 | 3.810 | 3.830 | 3.800 | 3.800 | 1,474 | -0.02(-0.52%) |
Jun 30, 2009 | 3.820 | 3.850 | 3.800 | 3.820 | 18,143 | -0.06(-1.55%) |
Jun 29, 2009 | 3.910 | 3.910 | 3.860 | 3.880 | 1,000 | -0.05(-1.27%) |
Jun 26, 2009 | 3.950 | 3.950 | 3.860 | 3.930 | 10,799 | -0.02(-0.51%) |
Jun 25, 2009 | 3.880 | 3.960 | 3.710 | 3.950 | 15,572 | -0.01(-0.25%) |
Jun 24, 2009 | 3.930 | 3.970 | 3.890 | 3.960 | 7,400 | +0.04(+1.02%) |
Jun 23, 2009 | 3.960 | 4.000 | 3.780 | 3.920 | 7,568 | -0.08(-2.00%) |
Jun 22, 2009 | 3.990 | 4.000 | 3.710 | 4.000 | 7,873 | +0.04(+1.01%) |
Jun 19, 2009 | 3.890 | 4.000 | 3.890 | 3.960 | 4,720 | +0.08(+2.06%) |
Jun 18, 2009 | 3.810 | 3.910 | 3.800 | 3.880 | 2,500 | +0.10(+2.64%) |
Jun 17, 2009 | 3.820 | 3.910 | 3.770 | 3.780 | 10,139 | -0.09(-2.32%) |
Jun 16, 2009 | 4.000 | 4.000 | 3.870 | 3.870 | 7,177 | -0.04(-1.02%) |
Jun 15, 2009 | 3.900 | 3.910 | 3.860 | 3.910 | 3,482 | -0.08(-2.01%) |
Jun 12, 2009 | 4.110 | 4.110 | 3.930 | 3.990 | 5,840 | -0.12(-2.92%) |
Jun 11, 2009 | 4.097 | 4.120 | 4.050 | 4.110 | 15,192 | +0.02(+0.49%) |
Jun 10, 2009 | 4.160 | 4.170 | 4.020 | 4.090 | 30,715 | -0.06(-1.45%) |
Jun 09, 2009 | 4.070 | 4.210 | 4.050 | 4.150 | 21,250 | +0.13(+3.23%) |
Jun 08, 2009 | 4.030 | 4.130 | 3.840 | 4.020 | 12,939 | -0.02(-0.50%) |
Jun 05, 2009 | 4.030 | 4.150 | 4.000 | 4.040 | 36,250 | +0.03(+0.75%) |
Jun 04, 2009 | 3.960 | 4.050 | 3.940 | 4.010 | 27,000 | +0.06(+1.42%) |
Jun 03, 2009 | 3.970 | 4.070 | 3.910 | 3.954 | 95,820 | +0.02(+0.61%) |
Jun 02, 2009 | 3.870 | 4.060 | 3.870 | 3.930 | 45,970 | +0.05(+1.29%) |
Jun 01, 2009 | 3.950 | 3.970 | 3.880 | 3.880 | 32,176 | -0.07(-1.77%) |
May 29, 2009 | 3.930 | 3.950 | 3.880 | 3.950 | 46,070 | +0.11(+2.86%) |
May 28, 2009 | 3.540 | 3.860 | 3.500 | 3.840 | 23,081 | +0.37(+10.66%) |
May 27, 2009 | 3.580 | 3.580 | 3.470 | 3.470 | 7,150 | -0.00(-0.14%) |
May 26, 2009 | 3.580 | 3.580 | 3.451 | 3.475 | 3,006 | -0.02(-0.71%) |
May 22, 2009 | 3.470 | 3.500 | 3.470 | 3.500 | 8,185 | +0.06(+1.74%) |
May 21, 2009 | 3.440 | 3.500 | 3.300 | 3.440 | 40,620 | +0.02(+0.58%) |
May 20, 2009 | 3.020 | 3.460 | 3.020 | 3.420 | 21,400 | +0.01(+0.30%) |
May 19, 2009 | 3.480 | 3.480 | 3.390 | 3.410 | 700 | -0.02(-0.59%) |
May 18, 2009 | 3.410 | 3.430 | 3.410 | 3.430 | 850 | +0.13(+3.94%) |
May 15, 2009 | 3.400 | 3.410 | 3.300 | 3.300 | 8,500 | -0.03(-0.90%) |
May 14, 2009 | 3.350 | 3.400 | 3.280 | 3.330 | 13,400 | -0.02(-0.60%) |
May 13, 2009 | 3.450 | 3.450 | 3.160 | 3.350 | 8,450 | -0.15(-4.29%) |
May 12, 2009 | 3.600 | 3.600 | 3.420 | 3.500 | 11,010 | -0.04(-1.13%) |
May 11, 2009 | 3.380 | 3.590 | 3.100 | 3.540 | 17,858 | +0.18(+5.36%) |
May 08, 2009 | 3.330 | 3.410 | 3.320 | 3.360 | 5,750 | +0.05(+1.51%) |
May 07, 2009 | 3.390 | 3.390 | 3.300 | 3.310 | 10,350 | -0.06(-1.78%) |
May 06, 2009 | 3.340 | 3.370 | 3.340 | 3.370 | 2,490 | +0.06(+1.81%) |
May 05, 2009 | 3.360 | 3.360 | 3.310 | 3.310 | 11,600 | -0.01(-0.30%) |
May 04, 2009 | 3.350 | 3.380 | 3.320 | 3.320 | 7,133 | -0.04(-1.19%) |