Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.744 | 3.863 | 3.744 | 3.803 | 14,363 | +0.06(+1.59%) |
Jul 30, 2009 | 3.803 | 4.033 | 3.744 | 3.744 | 38,539 | -0.03(-0.90%) |
Jul 29, 2009 | 3.735 | 3.982 | 3.480 | 3.778 | 96,386 | -0.01(-0.22%) |
Jul 28, 2009 | 3.829 | 3.880 | 3.701 | 3.786 | 47,514 | -0.04(-1.11%) |
Jul 27, 2009 | 3.947 | 3.948 | 3.829 | 3.829 | 31,481 | -0.13(-3.23%) |
Jul 24, 2009 | 3.922 | 4.037 | 3.812 | 3.956 | 38,827 | +0.00(+0.00%) |
Jul 23, 2009 | 3.897 | 3.999 | 3.863 | 3.956 | 51,045 | +0.05(+1.31%) |
Jul 22, 2009 | 3.905 | 4.016 | 3.854 | 3.905 | 56,315 | -0.04(-1.08%) |
Jul 21, 2009 | 4.075 | 4.135 | 3.718 | 3.948 | 96,245 | -0.04(-1.07%) |
Jul 20, 2009 | 4.186 | 4.211 | 3.914 | 3.990 | 39,678 | -0.09(-2.29%) |
Jul 17, 2009 | 4.126 | 4.177 | 4.084 | 4.084 | 11,006 | -0.02(-0.42%) |
Jul 16, 2009 | 4.118 | 4.305 | 4.067 | 4.101 | 43,018 | -0.04(-1.03%) |
Jul 15, 2009 | 4.220 | 4.271 | 4.058 | 4.143 | 42,235 | +0.01(+0.21%) |
Jul 14, 2009 | 4.101 | 4.271 | 4.084 | 4.135 | 32,826 | +0.13(+3.18%) |
Jul 13, 2009 | 3.897 | 4.152 | 3.829 | 4.007 | 52,614 | +0.03(+0.86%) |
Jul 10, 2009 | 4.041 | 4.073 | 3.973 | 3.973 | 19,777 | -0.09(-2.10%) |
Jul 09, 2009 | 4.101 | 4.203 | 4.050 | 4.058 | 31,175 | -0.01(-0.21%) |
Jul 08, 2009 | 4.211 | 4.220 | 4.050 | 4.067 | 38,069 | -0.12(-2.85%) |
Jul 07, 2009 | 4.297 | 4.322 | 4.169 | 4.186 | 35,840 | -0.04(-1.01%) |
Jul 06, 2009 | 4.305 | 4.373 | 4.220 | 4.228 | 46,366 | -0.19(-4.24%) |
Jul 02, 2009 | 4.416 | 4.577 | 4.382 | 4.416 | 21,087 | -0.10(-2.26%) |
Jul 01, 2009 | 4.462 | 4.722 | 4.407 | 4.518 | 88,702 | +0.10(+2.31%) |
Jun 30, 2009 | 4.356 | 4.577 | 4.271 | 4.416 | 58,603 | +0.06(+1.37%) |
Jun 29, 2009 | 4.288 | 4.526 | 4.254 | 4.356 | 162,948 | +0.14(+3.43%) |
Jun 26, 2009 | 4.484 | 4.620 | 4.203 | 4.211 | 2,086,388 | -0.31(-6.78%) |
Jun 25, 2009 | 4.560 | 4.628 | 4.322 | 4.518 | 86,628 | +0.13(+2.91%) |
Jun 24, 2009 | 4.484 | 4.492 | 4.356 | 4.390 | 45,897 | -0.04(-0.96%) |
Jun 23, 2009 | 4.279 | 4.458 | 4.254 | 4.433 | 45,283 | +0.18(+4.20%) |
Jun 22, 2009 | 4.560 | 4.560 | 4.254 | 4.254 | 88,314 | -0.38(-8.26%) |
Jun 19, 2009 | 4.713 | 4.790 | 4.560 | 4.637 | 155,060 | -0.02(-0.37%) |
Jun 18, 2009 | 4.535 | 4.662 | 4.382 | 4.654 | 76,241 | +0.13(+2.82%) |
Jun 17, 2009 | 4.696 | 4.773 | 4.509 | 4.526 | 51,485 | -0.15(-3.27%) |
Jun 16, 2009 | 4.833 | 4.833 | 4.679 | 4.679 | 41,289 | -0.09(-1.79%) |
Jun 15, 2009 | 4.722 | 4.807 | 4.586 | 4.764 | 62,213 | +0.02(+0.36%) |
Jun 12, 2009 | 4.739 | 4.816 | 4.620 | 4.747 | 79,049 | -0.03(-0.53%) |
Jun 11, 2009 | 4.314 | 4.790 | 4.314 | 4.773 | 109,888 | +0.44(+10.22%) |
Jun 10, 2009 | 4.331 | 4.496 | 4.314 | 4.331 | 77,838 | +0.00(+0.00%) |
Jun 09, 2009 | 4.603 | 4.603 | 4.305 | 4.331 | 66,683 | -0.23(-5.04%) |
Jun 08, 2009 | 4.679 | 4.892 | 4.552 | 4.560 | 55,004 | -0.11(-2.37%) |
Jun 05, 2009 | 4.501 | 4.790 | 4.433 | 4.671 | 182,613 | +0.11(+2.43%) |
Jun 04, 2009 | 4.475 | 4.637 | 4.416 | 4.560 | 124,951 | +0.09(+2.10%) |
Jun 03, 2009 | 4.892 | 4.892 | 4.433 | 4.467 | 205,395 | -1.00(-18.22%) |
Jun 02, 2009 | 4.781 | 5.530 | 4.781 | 5.462 | 98,888 | +0.53(+10.69%) |
Jun 01, 2009 | 4.288 | 5.088 | 4.288 | 4.935 | 110,685 | +0.60(+13.95%) |
May 29, 2009 | 4.535 | 4.535 | 4.254 | 4.331 | 40,203 | +0.00(+0.00%) |
May 28, 2009 | 4.424 | 4.467 | 4.288 | 4.331 | 32,008 | -0.04(-0.97%) |
May 27, 2009 | 4.305 | 4.441 | 4.203 | 4.373 | 42,665 | +0.05(+1.18%) |
May 26, 2009 | 4.220 | 4.407 | 4.220 | 4.322 | 47,475 | +0.10(+2.42%) |
May 22, 2009 | 4.382 | 4.484 | 4.211 | 4.220 | 9,727 | -0.14(-3.31%) |
May 21, 2009 | 4.407 | 4.421 | 4.228 | 4.365 | 50,433 | -0.07(-1.54%) |
May 20, 2009 | 4.467 | 4.628 | 4.399 | 4.433 | 46,014 | +0.01(+0.19%) |
May 19, 2009 | 4.484 | 4.509 | 4.322 | 4.424 | 47,589 | -0.10(-2.26%) |
May 18, 2009 | 4.314 | 4.543 | 4.169 | 4.526 | 124,637 | +0.26(+6.19%) |
May 15, 2009 | 4.390 | 4.407 | 4.143 | 4.262 | 99,846 | -0.14(-3.09%) |
May 14, 2009 | 4.322 | 4.433 | 4.101 | 4.399 | 36,311 | +0.11(+2.58%) |
May 13, 2009 | 4.654 | 4.654 | 4.194 | 4.288 | 86,483 | -0.43(-9.03%) |
May 12, 2009 | 4.773 | 4.875 | 4.586 | 4.713 | 38,948 | +0.13(+2.78%) |
May 11, 2009 | 4.637 | 4.637 | 4.501 | 4.586 | 18,180 | -0.11(-2.36%) |
May 08, 2009 | 4.713 | 4.747 | 4.620 | 4.696 | 70,161 | +0.19(+4.15%) |
May 07, 2009 | 4.433 | 4.696 | 4.399 | 4.509 | 92,995 | +0.26(+6.00%) |
May 06, 2009 | 4.101 | 4.382 | 4.101 | 4.254 | 38,385 | +0.21(+5.26%) |
May 05, 2009 | 4.390 | 4.433 | 3.999 | 4.041 | 36,469 | -0.36(-8.12%) |
May 04, 2009 | 4.416 | 4.450 | 3.956 | 4.399 | 50,296 | +0.42(+10.47%) |