Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.090 | 5.160 | 4.700 | 4.710 | 129,759 | -0.43(-8.37%) |
Jul 30, 2009 | 4.730 | 5.170 | 4.720 | 5.140 | 94,109 | +0.51(+11.02%) |
Jul 29, 2009 | 4.770 | 4.860 | 4.600 | 4.630 | 51,977 | -0.21(-4.34%) |
Jul 28, 2009 | 5.130 | 5.130 | 4.570 | 4.840 | 85,877 | -0.36(-6.92%) |
Jul 27, 2009 | 5.080 | 5.210 | 4.810 | 5.200 | 98,100 | +0.07(+1.36%) |
Jul 24, 2009 | 4.910 | 5.130 | 4.600 | 5.130 | 88,773 | +0.15(+3.01%) |
Jul 23, 2009 | 4.710 | 4.980 | 4.600 | 4.980 | 69,850 | +0.24(+5.06%) |
Jul 22, 2009 | 4.600 | 4.840 | 4.600 | 4.740 | 39,616 | +0.14(+3.04%) |
Jul 21, 2009 | 4.870 | 4.870 | 4.490 | 4.600 | 45,853 | -0.25(-5.15%) |
Jul 20, 2009 | 4.650 | 4.860 | 4.560 | 4.850 | 65,852 | +0.24(+5.21%) |
Jul 17, 2009 | 4.810 | 4.810 | 4.280 | 4.610 | 136,765 | -0.21(-4.36%) |
Jul 16, 2009 | 4.620 | 4.900 | 4.430 | 4.820 | 60,603 | +0.14(+2.99%) |
Jul 15, 2009 | 4.110 | 4.690 | 4.110 | 4.680 | 114,140 | +0.66(+16.42%) |
Jul 14, 2009 | 4.210 | 4.240 | 3.947 | 4.020 | 77,015 | -0.18(-4.29%) |
Jul 13, 2009 | 4.280 | 4.460 | 4.130 | 4.200 | 125,130 | +0.10(+2.44%) |
Jul 10, 2009 | 4.120 | 4.235 | 4.060 | 4.100 | 44,874 | -0.04(-0.97%) |
Jul 09, 2009 | 4.140 | 4.580 | 4.020 | 4.140 | 81,985 | +0.05(+1.22%) |
Jul 08, 2009 | 4.410 | 4.740 | 3.990 | 4.090 | 149,021 | -0.22(-5.10%) |
Jul 07, 2009 | 4.420 | 4.600 | 4.290 | 4.310 | 84,223 | -0.07(-1.60%) |
Jul 06, 2009 | 4.590 | 4.740 | 4.330 | 4.380 | 110,990 | -0.24(-5.19%) |
Jul 02, 2009 | 4.910 | 4.910 | 4.600 | 4.620 | 86,619 | -0.43(-8.51%) |
Jul 01, 2009 | 4.740 | 5.070 | 4.690 | 5.050 | 119,049 | +0.37(+7.91%) |
Jun 30, 2009 | 4.930 | 5.050 | 4.670 | 4.680 | 87,002 | -0.23(-4.68%) |
Jun 29, 2009 | 5.010 | 5.390 | 4.750 | 4.910 | 109,398 | +0.03(+0.61%) |
Jun 26, 2009 | 5.310 | 5.440 | 4.810 | 4.880 | 1,044,116 | -0.49(-9.12%) |
Jun 25, 2009 | 5.090 | 5.380 | 4.820 | 5.370 | 96,651 | +0.51(+10.49%) |
Jun 24, 2009 | 5.250 | 5.300 | 4.770 | 4.860 | 120,880 | -0.32(-6.18%) |
Jun 23, 2009 | 4.750 | 5.580 | 4.750 | 5.180 | 222,672 | +0.56(+12.12%) |
Jun 22, 2009 | 5.040 | 5.180 | 4.530 | 4.620 | 142,146 | -0.46(-9.06%) |
Jun 19, 2009 | 5.480 | 5.630 | 4.950 | 5.080 | 214,815 | -0.28(-5.22%) |
Jun 18, 2009 | 5.570 | 5.850 | 5.170 | 5.360 | 116,572 | -0.21(-3.77%) |
Jun 17, 2009 | 5.600 | 6.040 | 5.540 | 5.570 | 168,533 | -0.01(-0.18%) |
Jun 16, 2009 | 6.060 | 6.260 | 5.580 | 5.580 | 130,147 | -0.38(-6.38%) |
Jun 15, 2009 | 6.300 | 6.640 | 5.680 | 5.960 | 231,238 | -0.05(-0.83%) |
Jun 12, 2009 | 6.190 | 6.260 | 5.610 | 6.010 | 156,516 | -0.24(-3.84%) |
Jun 11, 2009 | 5.980 | 6.570 | 5.980 | 6.250 | 121,034 | +0.30(+5.04%) |
Jun 10, 2009 | 6.900 | 7.000 | 5.810 | 5.950 | 224,354 | -0.90(-13.14%) |
Jun 09, 2009 | 6.910 | 7.250 | 6.740 | 6.850 | 117,461 | +0.02(+0.29%) |
Jun 08, 2009 | 6.800 | 7.180 | 6.560 | 6.830 | 91,925 | -0.28(-3.94%) |
Jun 05, 2009 | 7.340 | 7.550 | 6.860 | 7.110 | 113,490 | -0.30(-4.05%) |
Jun 04, 2009 | 7.740 | 7.930 | 7.330 | 7.410 | 132,381 | -0.27(-3.52%) |
Jun 03, 2009 | 7.750 | 7.920 | 7.540 | 7.680 | 58,382 | -0.19(-2.41%) |
Jun 02, 2009 | 7.470 | 7.960 | 7.270 | 7.870 | 134,245 | +0.37(+4.93%) |
Jun 01, 2009 | 6.650 | 7.610 | 6.570 | 7.500 | 163,617 | +1.04(+16.10%) |
May 29, 2009 | 7.330 | 7.330 | 6.420 | 6.460 | 178,921 | -0.86(-11.75%) |
May 28, 2009 | 7.150 | 7.390 | 6.870 | 7.320 | 62,743 | +0.27(+3.83%) |
May 27, 2009 | 7.070 | 7.440 | 7.050 | 7.050 | 95,654 | -0.11(-1.54%) |
May 26, 2009 | 6.710 | 7.220 | 6.610 | 7.160 | 161,033 | +0.33(+4.83%) |
May 22, 2009 | 6.550 | 6.890 | 6.410 | 6.830 | 131,865 | +0.36(+5.56%) |
May 21, 2009 | 6.330 | 6.730 | 6.320 | 6.470 | 93,656 | +0.04(+0.62%) |
May 20, 2009 | 6.820 | 7.460 | 6.380 | 6.430 | 163,407 | -0.29(-4.32%) |
May 19, 2009 | 7.050 | 7.280 | 6.450 | 6.720 | 109,344 | -0.27(-3.86%) |
May 18, 2009 | 6.580 | 7.510 | 6.200 | 6.990 | 136,713 | +0.52(+8.04%) |
May 15, 2009 | 6.480 | 6.930 | 6.160 | 6.470 | 99,023 | +0.04(+0.62%) |
May 14, 2009 | 6.510 | 6.860 | 6.420 | 6.430 | 114,533 | -0.02(-0.31%) |
May 13, 2009 | 6.730 | 6.900 | 6.410 | 6.450 | 178,309 | -0.41(-5.98%) |
May 12, 2009 | 8.190 | 8.190 | 6.730 | 6.860 | 102,016 | -0.68(-9.02%) |
May 11, 2009 | 7.910 | 8.140 | 7.440 | 7.540 | 255,335 | -0.58(-7.14%) |
May 08, 2009 | 6.870 | 8.170 | 6.870 | 8.120 | 62,076 | +0.94(+13.09%) |
May 07, 2009 | 7.720 | 7.720 | 7.010 | 7.180 | 86,421 | -0.47(-6.14%) |
May 06, 2009 | 7.490 | 7.770 | 7.000 | 7.650 | 66,879 | +0.25(+3.38%) |
May 05, 2009 | 7.720 | 7.840 | 6.870 | 7.400 | 118,295 | -0.38(-4.95%) |
May 04, 2009 | 6.880 | 8.830 | 6.880 | 7.785 | 266,875 | +0.98(+14.32%) |