Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.234 | 5.234 | 5.138 | 5.180 | 110,470 | -0.05(-0.88%) |
Jul 30, 2009 | 5.205 | 5.238 | 5.175 | 5.226 | 126,166 | +0.02(+0.32%) |
Jul 29, 2009 | 5.192 | 5.209 | 5.184 | 5.209 | 111,165 | +0.02(+0.40%) |
Jul 28, 2009 | 5.175 | 5.209 | 5.167 | 5.188 | 154,104 | +0.05(+1.06%) |
Jul 27, 2009 | 5.104 | 5.134 | 5.104 | 5.134 | 30,935 | +0.05(+0.99%) |
Jul 24, 2009 | 4.996 | 5.092 | 4.996 | 5.083 | 1,644 | +0.10(+2.10%) |
Jul 23, 2009 | 4.945 | 5.042 | 4.945 | 4.979 | 92,307 | +0.04(+0.76%) |
Jul 22, 2009 | 4.916 | 4.945 | 4.897 | 4.941 | 38,189 | -0.01(-0.25%) |
Jul 21, 2009 | 4.887 | 4.954 | 4.887 | 4.954 | 54,607 | +0.06(+1.26%) |
Jul 20, 2009 | 4.887 | 4.903 | 4.866 | 4.892 | 33,724 | +0.03(+0.63%) |
Jul 17, 2009 | 4.924 | 4.924 | 4.841 | 4.862 | 77,058 | -0.06(-1.19%) |
Jul 16, 2009 | 4.949 | 4.949 | 4.866 | 4.920 | 57,000 | -0.03(-0.61%) |
Jul 15, 2009 | 4.937 | 5.012 | 4.908 | 4.950 | 86,301 | +0.03(+0.61%) |
Jul 14, 2009 | 4.949 | 4.949 | 4.895 | 4.920 | 95,240 | -0.03(-0.51%) |
Jul 13, 2009 | 4.912 | 4.949 | 4.853 | 4.945 | 78,164 | +0.07(+1.51%) |
Jul 10, 2009 | 4.820 | 4.912 | 4.820 | 4.872 | 46,803 | +0.04(+0.73%) |
Jul 09, 2009 | 4.903 | 4.903 | 4.778 | 4.836 | 96,719 | -0.03(-0.52%) |
Jul 08, 2009 | 4.887 | 4.929 | 4.857 | 4.862 | 96,882 | -0.05(-1.02%) |
Jul 07, 2009 | 4.874 | 4.975 | 4.845 | 4.912 | 137,490 | +0.05(+1.03%) |
Jul 06, 2009 | 4.744 | 5.000 | 4.744 | 4.862 | 91,602 | +0.08(+1.66%) |
Jul 02, 2009 | 4.728 | 4.782 | 4.703 | 4.782 | 116,784 | +0.05(+1.15%) |
Jul 01, 2009 | 4.740 | 4.795 | 4.690 | 4.728 | 106,660 | -0.01(-0.26%) |
Jun 30, 2009 | 4.715 | 4.770 | 4.715 | 4.740 | 51,741 | +0.02(+0.44%) |
Jun 29, 2009 | 4.724 | 4.786 | 4.707 | 4.719 | 71,020 | -0.00(-0.09%) |
Jun 26, 2009 | 4.606 | 4.757 | 4.606 | 4.724 | 91,719 | +0.12(+2.54%) |
Jun 25, 2009 | 4.623 | 4.644 | 4.602 | 4.606 | 73,664 | -0.05(-1.17%) |
Jun 24, 2009 | 4.573 | 4.661 | 4.573 | 4.661 | 118,761 | +0.08(+1.74%) |
Jun 23, 2009 | 4.523 | 4.606 | 4.523 | 4.581 | 148,903 | -0.03(-0.73%) |
Jun 22, 2009 | 4.640 | 4.640 | 4.594 | 4.615 | 69,985 | -0.03(-0.54%) |
Jun 19, 2009 | 4.640 | 4.640 | 4.602 | 4.640 | 63,482 | +0.04(+0.82%) |
Jun 18, 2009 | 4.611 | 4.661 | 4.602 | 4.602 | 106,930 | +0.00(+0.09%) |
Jun 17, 2009 | 4.615 | 4.636 | 4.560 | 4.598 | 74,656 | +0.01(+0.18%) |
Jun 16, 2009 | 4.556 | 4.703 | 4.552 | 4.590 | 121,526 | -0.00(-0.09%) |
Jun 15, 2009 | 4.652 | 4.652 | 4.519 | 4.594 | 152,302 | -0.03(-0.63%) |
Jun 12, 2009 | 4.853 | 4.853 | 4.489 | 4.623 | 913,834 | -0.27(-5.47%) |
Jun 11, 2009 | 4.945 | 4.962 | 4.849 | 4.891 | 135,490 | -0.10(-2.09%) |
Jun 10, 2009 | 5.029 | 5.037 | 4.962 | 4.996 | 86,604 | -0.03(-0.58%) |
Jun 09, 2009 | 5.071 | 5.092 | 4.933 | 5.025 | 159,186 | -0.06(-1.15%) |
Jun 08, 2009 | 5.016 | 5.083 | 5.008 | 5.083 | 105,125 | +0.11(+2.27%) |
Jun 05, 2009 | 5.029 | 5.092 | 4.912 | 4.970 | 106,760 | -0.00(-0.08%) |
Jun 04, 2009 | 4.878 | 4.987 | 4.878 | 4.975 | 76,365 | +0.07(+1.36%) |
Jun 03, 2009 | 4.908 | 4.912 | 4.867 | 4.908 | 35,845 | +0.00(+0.09%) |
Jun 02, 2009 | 4.870 | 4.903 | 4.853 | 4.903 | 67,963 | +0.03(+0.69%) |
Jun 01, 2009 | 4.862 | 4.908 | 4.862 | 4.870 | 95,111 | -0.03(-0.51%) |
May 29, 2009 | 4.929 | 4.929 | 4.853 | 4.895 | 49,738 | -0.02(-0.34%) |
May 28, 2009 | 4.874 | 4.912 | 4.874 | 4.912 | 25,555 | +0.03(+0.51%) |
May 27, 2009 | 4.874 | 4.912 | 4.870 | 4.887 | 50,032 | -0.04(-0.76%) |
May 26, 2009 | 4.874 | 4.924 | 4.790 | 4.924 | 80,160 | +0.00(+0.00%) |
May 22, 2009 | 4.920 | 4.929 | 4.891 | 4.924 | 27,706 | -0.00(-0.08%) |
May 21, 2009 | 4.849 | 4.933 | 4.849 | 4.929 | 78,908 | +0.03(+0.68%) |
May 20, 2009 | 4.845 | 4.908 | 4.824 | 4.895 | 122,028 | +0.05(+1.04%) |
May 19, 2009 | 4.803 | 4.874 | 4.786 | 4.845 | 99,026 | +0.03(+0.52%) |
May 18, 2009 | 4.732 | 4.832 | 4.707 | 4.820 | 67,483 | +0.15(+3.23%) |
May 15, 2009 | 4.585 | 4.761 | 4.585 | 4.669 | 95,596 | +0.07(+1.55%) |
May 14, 2009 | 4.544 | 4.615 | 4.527 | 4.598 | 196,436 | +0.07(+1.57%) |
May 13, 2009 | 4.790 | 4.937 | 4.414 | 4.527 | 690,599 | -0.40(-8.15%) |
May 12, 2009 | 5.247 | 5.339 | 4.924 | 4.929 | 491,172 | -0.33(-6.36%) |
May 11, 2009 | 5.217 | 5.272 | 5.213 | 5.263 | 105,565 | -0.01(-0.16%) |
May 08, 2009 | 5.247 | 5.334 | 5.214 | 5.272 | 79,826 | +0.14(+2.69%) |
May 07, 2009 | 5.322 | 5.339 | 5.125 | 5.134 | 120,210 | -0.04(-0.73%) |
May 06, 2009 | 5.125 | 5.171 | 5.075 | 5.171 | 122,282 | +0.08(+1.56%) |
May 05, 2009 | 4.958 | 5.125 | 4.958 | 5.092 | 123,747 | +0.08(+1.50%) |
May 04, 2009 | 5.002 | 5.021 | 4.945 | 5.016 | 197,526 | +0.14(+2.92%) |