Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.329 | 4.376 | 4.265 | 4.369 | 1,618,128 | +0.15(+3.65%) |
Jul 30, 2009 | 4.114 | 4.215 | 4.107 | 4.215 | 545,423 | +0.10(+2.53%) |
Jul 29, 2009 | 4.064 | 4.114 | 4.050 | 4.111 | 284,831 | +0.06(+1.59%) |
Jul 28, 2009 | 4.057 | 4.082 | 4.025 | 4.046 | 348,424 | -0.03(-0.70%) |
Jul 27, 2009 | 3.957 | 4.075 | 3.943 | 4.075 | 522,805 | +0.11(+2.80%) |
Jul 24, 2009 | 3.900 | 3.964 | 3.900 | 3.964 | 2,513 | +0.04(+1.00%) |
Jul 23, 2009 | 3.867 | 3.939 | 3.867 | 3.925 | 359,558 | +0.05(+1.20%) |
Jul 22, 2009 | 3.864 | 3.896 | 3.857 | 3.878 | 290,801 | +0.00(+0.09%) |
Jul 21, 2009 | 3.878 | 3.914 | 3.844 | 3.875 | 389,615 | +0.01(+0.34%) |
Jul 20, 2009 | 3.857 | 3.885 | 3.857 | 3.861 | 326,240 | +0.01(+0.22%) |
Jul 17, 2009 | 3.939 | 3.939 | 3.853 | 3.853 | 404,430 | +0.00(+0.00%) |
Jul 16, 2009 | 3.867 | 3.875 | 3.839 | 3.853 | 264,529 | +0.00(+0.00%) |
Jul 15, 2009 | 3.821 | 3.871 | 3.806 | 3.853 | 373,848 | +0.05(+1.22%) |
Jul 14, 2009 | 3.799 | 3.806 | 3.778 | 3.806 | 162,082 | +0.01(+0.19%) |
Jul 13, 2009 | 3.742 | 3.803 | 3.742 | 3.799 | 178,134 | +0.07(+1.82%) |
Jul 10, 2009 | 3.735 | 3.764 | 3.724 | 3.731 | 230,685 | -0.01(-0.19%) |
Jul 09, 2009 | 3.746 | 3.774 | 3.732 | 3.738 | 276,221 | -0.00(-0.10%) |
Jul 08, 2009 | 3.738 | 3.760 | 3.724 | 3.742 | 251,091 | +0.00(+0.10%) |
Jul 07, 2009 | 3.742 | 3.760 | 3.738 | 3.738 | 199,204 | -0.00(-0.10%) |
Jul 06, 2009 | 3.771 | 3.771 | 3.742 | 3.742 | 146,929 | -0.04(-0.95%) |
Jul 02, 2009 | 3.774 | 3.806 | 3.760 | 3.778 | 278,779 | -0.04(-1.03%) |
Jul 01, 2009 | 3.796 | 3.824 | 3.735 | 3.817 | 418,789 | +0.05(+1.43%) |
Jun 30, 2009 | 3.810 | 3.824 | 3.728 | 3.764 | 356,631 | -0.03(-0.76%) |
Jun 29, 2009 | 3.760 | 3.792 | 3.746 | 3.792 | 224,279 | +0.05(+1.24%) |
Jun 26, 2009 | 3.764 | 3.788 | 3.746 | 3.746 | 108,137 | -0.03(-0.76%) |
Jun 25, 2009 | 3.753 | 3.774 | 3.749 | 3.774 | 381,829 | +0.07(+1.84%) |
Jun 24, 2009 | 3.678 | 3.713 | 3.670 | 3.706 | 393,268 | +0.01(+0.29%) |
Jun 23, 2009 | 3.713 | 3.735 | 3.689 | 3.695 | 276,467 | -0.04(-1.05%) |
Jun 22, 2009 | 3.792 | 3.796 | 3.728 | 3.735 | 313,153 | -0.07(-1.88%) |
Jun 19, 2009 | 3.746 | 3.828 | 3.742 | 3.806 | 269,145 | -0.00(-0.09%) |
Jun 18, 2009 | 3.810 | 3.842 | 3.806 | 3.810 | 261,219 | -0.01(-0.28%) |
Jun 17, 2009 | 3.835 | 3.857 | 3.796 | 3.821 | 401,821 | +0.01(+0.19%) |
Jun 16, 2009 | 3.810 | 3.849 | 3.810 | 3.814 | 421,917 | -0.00(-0.09%) |
Jun 15, 2009 | 3.878 | 3.885 | 3.817 | 3.817 | 296,253 | -0.09(-2.38%) |
Jun 12, 2009 | 3.878 | 3.925 | 3.857 | 3.910 | 124,315 | +0.03(+0.65%) |
Jun 11, 2009 | 3.857 | 3.892 | 3.821 | 3.885 | 368,673 | +0.03(+0.74%) |
Jun 10, 2009 | 3.828 | 3.871 | 3.814 | 3.857 | 352,552 | +0.06(+1.70%) |
Jun 09, 2009 | 3.771 | 3.810 | 3.760 | 3.792 | 301,366 | +0.03(+0.76%) |
Jun 08, 2009 | 3.767 | 3.796 | 3.760 | 3.764 | 393,312 | -0.04(-1.04%) |
Jun 05, 2009 | 3.960 | 3.960 | 3.796 | 3.803 | 468,573 | -0.06(-1.58%) |
Jun 04, 2009 | 3.799 | 3.878 | 3.799 | 3.864 | 348,474 | +0.09(+2.37%) |
Jun 03, 2009 | 3.774 | 3.799 | 3.760 | 3.774 | 292,980 | -0.00(-0.09%) |
Jun 02, 2009 | 3.864 | 3.864 | 3.771 | 3.778 | 189,156 | -0.05(-1.31%) |
Jun 01, 2009 | 3.738 | 3.857 | 3.738 | 3.828 | 404,055 | +0.10(+2.69%) |
May 29, 2009 | 3.713 | 3.738 | 3.681 | 3.728 | 295,929 | +0.04(+1.07%) |
May 28, 2009 | 3.670 | 3.724 | 3.670 | 3.688 | 336,402 | +0.01(+0.39%) |
May 27, 2009 | 3.681 | 3.697 | 3.660 | 3.674 | 344,224 | -0.00(-0.10%) |
May 26, 2009 | 3.642 | 3.678 | 3.627 | 3.678 | 314,622 | +0.05(+1.38%) |
May 22, 2009 | 3.624 | 3.635 | 3.624 | 3.627 | 245,078 | +0.00(+0.10%) |
May 21, 2009 | 3.642 | 3.642 | 3.610 | 3.624 | 265,950 | -0.02(-0.59%) |
May 20, 2009 | 3.610 | 3.653 | 3.605 | 3.645 | 267,028 | +0.04(+1.09%) |
May 19, 2009 | 3.610 | 3.656 | 3.581 | 3.606 | 223,810 | +0.02(+0.60%) |
May 18, 2009 | 3.481 | 3.584 | 3.481 | 3.584 | 392,011 | +0.11(+3.09%) |
May 15, 2009 | 3.473 | 3.502 | 3.441 | 3.477 | 323,226 | +0.00(+0.10%) |
May 14, 2009 | 3.409 | 3.491 | 3.409 | 3.473 | 310,333 | +0.04(+1.25%) |
May 13, 2009 | 3.545 | 3.545 | 3.405 | 3.430 | 764,575 | -0.14(-4.01%) |
May 12, 2009 | 3.624 | 3.624 | 3.563 | 3.574 | 429,127 | -0.03(-0.70%) |
May 11, 2009 | 3.617 | 3.617 | 3.567 | 3.599 | 373,630 | -0.01(-0.40%) |
May 08, 2009 | 3.434 | 3.635 | 3.430 | 3.613 | 372,097 | +0.03(+0.80%) |
May 07, 2009 | 3.631 | 3.631 | 3.563 | 3.584 | 399,822 | +0.00(+0.10%) |
May 06, 2009 | 3.531 | 3.581 | 3.531 | 3.581 | 527,483 | +0.04(+1.01%) |
May 05, 2009 | 3.552 | 3.556 | 3.491 | 3.545 | 394,429 | +0.01(+0.41%) |
May 04, 2009 | 3.506 | 3.538 | 3.506 | 3.531 | 311,255 | +0.06(+1.65%) |