Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.203 | 5.285 | 5.039 | 5.228 | 334,610 | -0.02(-0.36%) |
Jul 30, 2009 | 5.241 | 5.291 | 5.108 | 5.247 | 516,958 | +0.08(+1.46%) |
Jul 29, 2009 | 5.480 | 5.480 | 5.115 | 5.171 | 638,816 | -0.35(-6.29%) |
Jul 28, 2009 | 5.493 | 5.537 | 5.291 | 5.518 | 369,642 | -0.04(-0.68%) |
Jul 27, 2009 | 5.543 | 5.600 | 5.468 | 5.556 | 476,857 | +0.06(+1.15%) |
Jul 24, 2009 | 5.581 | 5.600 | 5.411 | 5.493 | 499,243 | -0.16(-2.79%) |
Jul 23, 2009 | 5.594 | 5.890 | 5.594 | 5.651 | 570,200 | +0.04(+0.67%) |
Jul 22, 2009 | 5.493 | 5.739 | 5.398 | 5.613 | 494,408 | +0.10(+1.83%) |
Jul 21, 2009 | 5.701 | 5.701 | 5.436 | 5.512 | 262,362 | -0.15(-2.67%) |
Jul 20, 2009 | 5.575 | 5.707 | 5.518 | 5.663 | 417,500 | +0.11(+1.93%) |
Jul 17, 2009 | 5.758 | 5.758 | 5.468 | 5.556 | 349,785 | -0.19(-3.29%) |
Jul 16, 2009 | 5.518 | 5.758 | 5.518 | 5.745 | 273,400 | +0.18(+3.17%) |
Jul 15, 2009 | 5.468 | 5.569 | 5.361 | 5.569 | 605,151 | +0.20(+3.76%) |
Jul 14, 2009 | 5.291 | 5.417 | 5.266 | 5.367 | 341,526 | +0.06(+1.19%) |
Jul 13, 2009 | 5.070 | 5.323 | 5.026 | 5.304 | 577,067 | +0.26(+5.13%) |
Jul 10, 2009 | 4.913 | 5.083 | 4.913 | 5.045 | 298,640 | +0.11(+2.30%) |
Jul 09, 2009 | 4.831 | 4.982 | 4.742 | 4.932 | 612,188 | +0.09(+1.82%) |
Jul 08, 2009 | 4.951 | 4.963 | 4.736 | 4.843 | 342,099 | -0.09(-1.79%) |
Jul 07, 2009 | 5.115 | 5.115 | 4.888 | 4.932 | 262,617 | -0.20(-3.81%) |
Jul 06, 2009 | 5.096 | 5.146 | 4.970 | 5.127 | 298,764 | -0.01(-0.25%) |
Jul 02, 2009 | 5.102 | 5.209 | 5.077 | 5.140 | 432,326 | -0.05(-0.97%) |
Jul 01, 2009 | 5.171 | 5.285 | 5.127 | 5.190 | 249,767 | +0.05(+0.98%) |
Jun 30, 2009 | 5.260 | 5.304 | 5.115 | 5.140 | 299,370 | -0.10(-1.93%) |
Jun 29, 2009 | 5.461 | 5.468 | 5.184 | 5.241 | 485,503 | -0.23(-4.26%) |
Jun 26, 2009 | 5.279 | 5.569 | 5.266 | 5.474 | 884,471 | +0.14(+2.60%) |
Jun 25, 2009 | 5.121 | 5.348 | 5.020 | 5.335 | 334,090 | +0.27(+5.35%) |
Jun 24, 2009 | 5.253 | 5.357 | 5.045 | 5.064 | 643,017 | -0.15(-2.90%) |
Jun 23, 2009 | 5.178 | 5.316 | 5.052 | 5.215 | 736,508 | +0.10(+1.97%) |
Jun 22, 2009 | 5.266 | 5.279 | 5.115 | 5.115 | 625,045 | -0.18(-3.45%) |
Jun 19, 2009 | 5.348 | 5.461 | 5.272 | 5.297 | 659,251 | +0.06(+1.20%) |
Jun 18, 2009 | 5.329 | 5.367 | 5.197 | 5.234 | 812,769 | -0.08(-1.43%) |
Jun 17, 2009 | 5.474 | 5.556 | 5.304 | 5.310 | 1,352,841 | -0.11(-1.98%) |
Jun 16, 2009 | 5.606 | 5.613 | 5.272 | 5.417 | 1,701,748 | +0.36(+7.11%) |
Jun 15, 2009 | 5.165 | 5.253 | 4.982 | 5.058 | 408,884 | -0.20(-3.72%) |
Jun 12, 2009 | 5.260 | 5.266 | 5.165 | 5.253 | 388,836 | -0.04(-0.83%) |
Jun 11, 2009 | 5.354 | 5.424 | 5.260 | 5.297 | 855,206 | -0.01(-0.24%) |
Jun 10, 2009 | 5.386 | 5.468 | 5.203 | 5.310 | 984,980 | -0.07(-1.29%) |
Jun 09, 2009 | 5.398 | 5.493 | 5.297 | 5.379 | 870,982 | +0.01(+0.12%) |
Jun 08, 2009 | 5.291 | 5.417 | 5.152 | 5.373 | 1,340,681 | +0.01(+0.12%) |
Jun 05, 2009 | 5.499 | 5.499 | 5.316 | 5.367 | 676,455 | -0.02(-0.35%) |
Jun 04, 2009 | 5.524 | 5.528 | 5.260 | 5.386 | 815,177 | -0.11(-2.06%) |
Jun 03, 2009 | 5.398 | 5.506 | 5.241 | 5.499 | 1,329,844 | +0.01(+0.11%) |
Jun 02, 2009 | 5.152 | 5.603 | 5.045 | 5.493 | 1,398,318 | +0.30(+5.70%) |
Jun 01, 2009 | 4.988 | 5.279 | 4.837 | 5.197 | 755,085 | +0.27(+5.51%) |
May 29, 2009 | 4.780 | 4.925 | 4.698 | 4.925 | 880,784 | +0.19(+3.99%) |
May 28, 2009 | 4.610 | 4.780 | 4.566 | 4.736 | 829,272 | +0.16(+3.59%) |
May 27, 2009 | 4.446 | 4.673 | 4.370 | 4.572 | 1,803,546 | +0.28(+6.62%) |
May 26, 2009 | 3.979 | 4.301 | 3.916 | 4.288 | 1,141,769 | +0.25(+6.25%) |
May 22, 2009 | 3.973 | 4.036 | 3.904 | 4.036 | 699,738 | +0.08(+2.07%) |
May 21, 2009 | 3.872 | 3.960 | 3.797 | 3.954 | 658,618 | +0.03(+0.80%) |
May 20, 2009 | 3.916 | 4.055 | 3.860 | 3.923 | 622,218 | +0.06(+1.47%) |
May 19, 2009 | 4.061 | 4.099 | 3.847 | 3.866 | 499,116 | -0.25(-5.98%) |
May 18, 2009 | 3.872 | 4.112 | 3.784 | 4.112 | 618,304 | +0.26(+6.71%) |
May 15, 2009 | 4.036 | 4.137 | 3.834 | 3.853 | 540,042 | -0.16(-3.93%) |
May 14, 2009 | 3.923 | 4.118 | 3.727 | 4.011 | 1,063,952 | +0.12(+3.08%) |
May 13, 2009 | 4.238 | 4.238 | 3.866 | 3.891 | 1,093,994 | -0.47(-10.71%) |
May 12, 2009 | 4.528 | 4.553 | 4.276 | 4.358 | 779,400 | -0.10(-2.26%) |
May 11, 2009 | 4.459 | 4.522 | 4.269 | 4.459 | 1,074,400 | -0.18(-3.94%) |
May 08, 2009 | 4.812 | 4.982 | 4.162 | 4.642 | 2,828,496 | -0.33(-6.72%) |
May 07, 2009 | 5.203 | 5.361 | 4.919 | 4.976 | 969,529 | -0.16(-3.07%) |
May 06, 2009 | 5.361 | 5.436 | 5.052 | 5.133 | 474,740 | -0.16(-3.10%) |
May 05, 2009 | 5.373 | 5.518 | 5.215 | 5.297 | 641,189 | -0.12(-2.21%) |
May 04, 2009 | 5.285 | 5.455 | 5.247 | 5.417 | 567,162 | +0.08(+1.42%) |