Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.170 | 5.399 | 5.086 | 5.381 | 408,108 | +0.41(+8.22%) |
Jul 30, 2009 | 4.948 | 5.044 | 4.918 | 4.972 | 253,982 | +0.11(+2.23%) |
Jul 29, 2009 | 4.882 | 4.906 | 4.798 | 4.864 | 406,955 | -0.09(-1.82%) |
Jul 28, 2009 | 4.936 | 4.978 | 4.870 | 4.954 | 143,295 | -0.01(-0.24%) |
Jul 27, 2009 | 4.972 | 4.990 | 4.894 | 4.966 | 197,917 | +0.04(+0.85%) |
Jul 24, 2009 | 4.930 | 4.972 | 4.870 | 4.924 | 449 | -0.01(-0.12%) |
Jul 23, 2009 | 4.756 | 4.960 | 4.756 | 4.930 | 387,837 | +0.17(+3.67%) |
Jul 22, 2009 | 4.750 | 4.798 | 4.689 | 4.756 | 175,028 | -0.04(-0.88%) |
Jul 21, 2009 | 4.870 | 4.870 | 4.701 | 4.798 | 217,065 | -0.01(-0.13%) |
Jul 20, 2009 | 4.810 | 4.888 | 4.756 | 4.804 | 324,969 | +0.07(+1.40%) |
Jul 17, 2009 | 4.822 | 4.852 | 4.677 | 4.738 | 221,815 | +0.02(+0.51%) |
Jul 16, 2009 | 4.635 | 4.756 | 4.629 | 4.713 | 688,253 | +0.16(+3.57%) |
Jul 15, 2009 | 4.413 | 4.569 | 4.413 | 4.551 | 322,817 | +0.23(+5.43%) |
Jul 14, 2009 | 4.329 | 4.353 | 4.257 | 4.317 | 146,403 | +0.01(+0.28%) |
Jul 13, 2009 | 4.172 | 4.329 | 4.172 | 4.305 | 270,412 | +0.05(+1.13%) |
Jul 10, 2009 | 4.202 | 4.269 | 4.184 | 4.257 | 146,093 | -0.03(-0.70%) |
Jul 09, 2009 | 4.329 | 4.419 | 4.221 | 4.287 | 150,661 | +0.04(+0.99%) |
Jul 08, 2009 | 4.305 | 4.353 | 4.166 | 4.245 | 300,257 | -0.07(-1.67%) |
Jul 07, 2009 | 4.371 | 4.437 | 4.269 | 4.317 | 542,010 | -0.10(-2.18%) |
Jul 06, 2009 | 4.299 | 4.425 | 4.263 | 4.413 | 154,337 | +0.08(+1.94%) |
Jul 02, 2009 | 4.377 | 4.395 | 4.311 | 4.329 | 271,480 | -0.14(-3.23%) |
Jul 01, 2009 | 4.521 | 4.617 | 4.425 | 4.473 | 328,329 | +0.05(+1.09%) |
Jun 30, 2009 | 4.569 | 4.610 | 4.371 | 4.425 | 249,965 | -0.12(-2.65%) |
Jun 29, 2009 | 4.623 | 4.683 | 4.503 | 4.545 | 288,845 | -0.04(-0.79%) |
Jun 26, 2009 | 4.455 | 4.617 | 4.425 | 4.581 | 300,375 | +0.14(+3.11%) |
Jun 25, 2009 | 4.281 | 4.443 | 4.269 | 4.443 | 256,474 | +0.15(+3.50%) |
Jun 24, 2009 | 4.281 | 4.395 | 4.172 | 4.293 | 439,325 | +0.11(+2.73%) |
Jun 23, 2009 | 4.046 | 4.208 | 4.046 | 4.178 | 325,227 | +0.17(+4.20%) |
Jun 22, 2009 | 4.160 | 4.172 | 3.998 | 4.010 | 930,411 | -0.26(-6.06%) |
Jun 19, 2009 | 4.341 | 4.365 | 4.239 | 4.269 | 793,358 | +0.04(+0.85%) |
Jun 18, 2009 | 4.293 | 4.347 | 4.214 | 4.233 | 272,119 | -0.06(-1.40%) |
Jun 17, 2009 | 4.221 | 4.335 | 4.148 | 4.293 | 245,408 | -0.01(-0.14%) |
Jun 16, 2009 | 4.479 | 4.485 | 4.281 | 4.299 | 301,872 | -0.13(-2.99%) |
Jun 15, 2009 | 4.617 | 4.617 | 4.371 | 4.431 | 297,097 | -0.23(-4.90%) |
Jun 12, 2009 | 4.617 | 4.701 | 4.569 | 4.659 | 155,800 | +0.01(+0.26%) |
Jun 11, 2009 | 4.503 | 4.786 | 4.503 | 4.647 | 262,613 | +0.11(+2.38%) |
Jun 10, 2009 | 4.683 | 4.720 | 4.431 | 4.539 | 213,938 | -0.05(-1.05%) |
Jun 09, 2009 | 4.629 | 4.671 | 4.551 | 4.587 | 156,978 | +0.13(+2.83%) |
Jun 08, 2009 | 4.413 | 4.491 | 4.341 | 4.461 | 162,320 | +0.01(+0.27%) |
Jun 05, 2009 | 4.539 | 4.539 | 4.359 | 4.449 | 457,023 | -0.02(-0.54%) |
Jun 04, 2009 | 4.281 | 4.485 | 4.269 | 4.473 | 381,410 | +0.22(+5.23%) |
Jun 03, 2009 | 4.509 | 4.509 | 4.202 | 4.251 | 490,567 | -0.37(-7.94%) |
Jun 02, 2009 | 4.593 | 4.665 | 4.473 | 4.617 | 590,061 | +0.02(+0.52%) |
Jun 01, 2009 | 4.551 | 4.732 | 4.515 | 4.593 | 299,778 | +0.21(+4.80%) |
May 29, 2009 | 4.503 | 4.527 | 4.341 | 4.383 | 409,830 | -0.02(-0.55%) |
May 28, 2009 | 4.557 | 4.593 | 4.329 | 4.407 | 360,622 | -0.14(-3.04%) |
May 27, 2009 | 4.647 | 4.701 | 4.461 | 4.545 | 212,644 | +0.02(+0.40%) |
May 26, 2009 | 4.257 | 4.533 | 4.257 | 4.527 | 683,049 | +0.15(+3.43%) |
May 22, 2009 | 4.425 | 4.481 | 4.359 | 4.377 | 210,892 | +0.05(+1.11%) |
May 21, 2009 | 4.425 | 4.497 | 4.269 | 4.329 | 381,740 | -0.23(-5.14%) |
May 20, 2009 | 4.840 | 4.870 | 4.479 | 4.563 | 410,636 | -0.17(-3.68%) |
May 19, 2009 | 4.900 | 4.978 | 4.713 | 4.738 | 355,541 | -0.14(-2.84%) |
May 18, 2009 | 4.822 | 4.918 | 4.689 | 4.876 | 331,037 | +0.25(+5.32%) |
May 15, 2009 | 4.455 | 4.701 | 4.407 | 4.629 | 484,429 | +0.16(+3.63%) |
May 14, 2009 | 4.299 | 4.497 | 4.221 | 4.467 | 364,785 | +0.14(+3.34%) |
May 13, 2009 | 4.479 | 4.479 | 4.299 | 4.323 | 260,802 | -0.26(-5.77%) |
May 12, 2009 | 4.491 | 4.659 | 4.329 | 4.587 | 394,542 | +0.17(+3.95%) |
May 11, 2009 | 4.443 | 4.509 | 4.329 | 4.413 | 149,235 | -0.13(-2.91%) |
May 08, 2009 | 4.359 | 4.545 | 4.263 | 4.545 | 383,855 | +0.33(+7.85%) |
May 07, 2009 | 4.449 | 4.593 | 4.028 | 4.214 | 1,508,346 | -0.13(-3.04%) |
May 06, 2009 | 3.932 | 4.359 | 3.920 | 4.347 | 491,773 | +0.45(+11.57%) |
May 05, 2009 | 3.848 | 3.908 | 3.758 | 3.896 | 347,798 | +0.16(+4.35%) |
May 04, 2009 | 3.547 | 3.752 | 3.547 | 3.734 | 446,700 | +0.23(+6.52%) |