Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.096 | 4.202 | 4.077 | 4.152 | 414,284 | +0.04(+0.99%) |
Jul 30, 2009 | 4.083 | 4.140 | 4.065 | 4.111 | 400,240 | +0.07(+1.78%) |
Jul 29, 2009 | 3.993 | 4.086 | 3.993 | 4.040 | 498,280 | +0.00(+0.05%) |
Jul 28, 2009 | 4.049 | 4.093 | 4.033 | 4.038 | 424,908 | -0.02(-0.51%) |
Jul 27, 2009 | 4.044 | 4.077 | 4.008 | 4.058 | 482,645 | +0.02(+0.39%) |
Jul 24, 2009 | 4.055 | 4.062 | 4.005 | 4.043 | 362,628 | -0.04(-0.99%) |
Jul 23, 2009 | 4.083 | 4.180 | 4.058 | 4.083 | 728,112 | -0.02(-0.38%) |
Jul 22, 2009 | 4.171 | 4.171 | 4.099 | 4.099 | 581,483 | -0.10(-2.30%) |
Jul 21, 2009 | 4.168 | 4.196 | 4.118 | 4.196 | 624,869 | +0.07(+1.63%) |
Jul 20, 2009 | 4.118 | 4.155 | 4.102 | 4.128 | 704,201 | +0.03(+0.72%) |
Jul 17, 2009 | 4.030 | 4.099 | 4.012 | 4.099 | 594,656 | +0.13(+3.22%) |
Jul 16, 2009 | 3.909 | 4.024 | 3.849 | 3.971 | 460,308 | +0.03(+0.79%) |
Jul 15, 2009 | 3.859 | 3.974 | 3.857 | 3.940 | 547,359 | +0.12(+3.27%) |
Jul 14, 2009 | 3.762 | 3.821 | 3.743 | 3.815 | 375,867 | +0.07(+1.75%) |
Jul 13, 2009 | 3.765 | 3.793 | 3.730 | 3.750 | 574,492 | +0.12(+3.26%) |
Jul 10, 2009 | 3.572 | 3.640 | 3.556 | 3.631 | 345,762 | +0.05(+1.34%) |
Jul 09, 2009 | 3.600 | 3.618 | 3.575 | 3.583 | 448,611 | +0.03(+0.84%) |
Jul 08, 2009 | 3.687 | 3.687 | 3.537 | 3.553 | 631,672 | -0.12(-3.31%) |
Jul 07, 2009 | 3.740 | 3.765 | 3.675 | 3.675 | 452,076 | -0.07(-1.83%) |
Jul 06, 2009 | 3.625 | 3.743 | 3.587 | 3.743 | 477,411 | -0.01(-0.17%) |
Jul 02, 2009 | 3.768 | 3.768 | 3.718 | 3.750 | 318,088 | -0.06(-1.56%) |
Jul 01, 2009 | 3.831 | 3.859 | 3.793 | 3.809 | 604,837 | -0.02(-0.65%) |
Jun 30, 2009 | 3.868 | 3.868 | 3.793 | 3.834 | 404,760 | -0.01(-0.24%) |
Jun 29, 2009 | 3.781 | 3.843 | 3.743 | 3.843 | 427,793 | +0.07(+1.90%) |
Jun 26, 2009 | 3.697 | 3.778 | 3.693 | 3.771 | 320,226 | +0.06(+1.68%) |
Jun 25, 2009 | 3.611 | 3.709 | 3.606 | 3.709 | 389,860 | +0.16(+4.39%) |
Jun 24, 2009 | 3.513 | 3.569 | 3.500 | 3.553 | 484,482 | +0.06(+1.70%) |
Jun 23, 2009 | 3.513 | 3.547 | 3.344 | 3.494 | 838,458 | -0.01(-0.27%) |
Jun 22, 2009 | 3.628 | 3.644 | 3.503 | 3.503 | 620,519 | -0.16(-4.34%) |
Jun 19, 2009 | 3.750 | 3.765 | 3.637 | 3.662 | 499,366 | -0.11(-2.98%) |
Jun 18, 2009 | 3.809 | 3.821 | 3.771 | 3.775 | 526,961 | -0.03(-0.82%) |
Jun 17, 2009 | 3.793 | 3.812 | 3.753 | 3.806 | 596,268 | +0.01(+0.33%) |
Jun 16, 2009 | 3.759 | 3.856 | 3.737 | 3.793 | 621,433 | +0.08(+2.10%) |
Jun 15, 2009 | 3.731 | 3.743 | 3.700 | 3.715 | 536,084 | -0.04(-1.08%) |
Jun 12, 2009 | 3.693 | 3.775 | 3.684 | 3.756 | 410,049 | +0.06(+1.69%) |
Jun 11, 2009 | 3.718 | 3.737 | 3.675 | 3.693 | 411,963 | -0.02(-0.59%) |
Jun 10, 2009 | 3.799 | 3.799 | 3.700 | 3.715 | 406,536 | -0.04(-1.08%) |
Jun 09, 2009 | 3.740 | 3.768 | 3.725 | 3.756 | 403,228 | +0.02(+0.67%) |
Jun 08, 2009 | 3.697 | 3.743 | 3.668 | 3.731 | 383,458 | +0.02(+0.59%) |
Jun 05, 2009 | 3.731 | 3.743 | 3.644 | 3.709 | 489,060 | +0.09(+2.41%) |
Jun 04, 2009 | 3.644 | 3.665 | 3.569 | 3.622 | 521,755 | -0.02(-0.43%) |
Jun 03, 2009 | 3.706 | 3.706 | 3.625 | 3.637 | 488,429 | -0.10(-2.59%) |
Jun 02, 2009 | 3.793 | 3.818 | 3.697 | 3.734 | 621,494 | -0.03(-0.83%) |
Jun 01, 2009 | 3.824 | 3.931 | 3.756 | 3.765 | 586,930 | +0.01(+0.33%) |
May 29, 2009 | 3.681 | 3.756 | 3.650 | 3.753 | 538,485 | +0.07(+1.95%) |
May 28, 2009 | 3.587 | 3.681 | 3.556 | 3.681 | 400,679 | +0.11(+3.06%) |
May 27, 2009 | 3.587 | 3.600 | 3.550 | 3.572 | 532,247 | -0.02(-0.43%) |
May 26, 2009 | 3.491 | 3.587 | 3.466 | 3.587 | 401,766 | +0.09(+2.50%) |
May 22, 2009 | 3.469 | 3.500 | 3.435 | 3.500 | 369,318 | +0.06(+1.63%) |
May 21, 2009 | 3.525 | 3.525 | 3.435 | 3.444 | 379,656 | -0.11(-2.99%) |
May 20, 2009 | 3.584 | 3.644 | 3.534 | 3.550 | 569,283 | -0.03(-0.78%) |
May 19, 2009 | 3.566 | 3.634 | 3.524 | 3.578 | 748,330 | -0.01(-0.26%) |
May 18, 2009 | 3.444 | 3.587 | 3.431 | 3.587 | 598,518 | +0.20(+5.80%) |
May 15, 2009 | 3.431 | 3.436 | 3.391 | 3.391 | 447,550 | -0.03(-0.82%) |
May 14, 2009 | 3.335 | 3.431 | 3.335 | 3.419 | 385,058 | +0.07(+2.24%) |
May 13, 2009 | 3.406 | 3.410 | 3.344 | 3.344 | 410,514 | -0.11(-3.25%) |
May 12, 2009 | 3.466 | 3.466 | 3.403 | 3.456 | 321,248 | +0.01(+0.34%) |
May 11, 2009 | 3.422 | 3.466 | 3.410 | 3.445 | 521,851 | -0.00(-0.07%) |
May 08, 2009 | 3.475 | 3.503 | 3.431 | 3.447 | 795,790 | +0.03(+0.82%) |
May 07, 2009 | 3.659 | 3.659 | 3.403 | 3.419 | 651,194 | -0.08(-2.32%) |
May 06, 2009 | 3.472 | 3.500 | 3.431 | 3.500 | 444,655 | +0.07(+2.09%) |
May 05, 2009 | 3.491 | 3.494 | 3.369 | 3.428 | 656,593 | -0.05(-1.35%) |
May 04, 2009 | 3.469 | 3.484 | 3.461 | 3.475 | 593,168 | +0.05(+1.46%) |