Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.946 | 5.005 | 4.858 | 4.858 | 293,584 | -0.12(-2.48%) |
Jul 30, 2009 | 4.913 | 5.060 | 4.810 | 4.981 | 388,222 | +0.10(+2.12%) |
Jul 29, 2009 | 4.901 | 4.963 | 4.813 | 4.878 | 223,198 | -0.04(-0.81%) |
Jul 28, 2009 | 4.803 | 4.948 | 4.790 | 4.918 | 411,515 | +0.07(+1.51%) |
Jul 27, 2009 | 4.871 | 4.918 | 4.818 | 4.845 | 212,994 | -0.08(-1.59%) |
Jul 24, 2009 | 4.911 | 4.956 | 4.836 | 4.923 | 371,097 | -0.04(-0.71%) |
Jul 23, 2009 | 4.860 | 5.003 | 4.860 | 4.958 | 725,284 | +0.06(+1.12%) |
Jul 22, 2009 | 4.908 | 4.995 | 4.753 | 4.903 | 397,988 | +0.06(+1.27%) |
Jul 21, 2009 | 4.876 | 4.918 | 4.773 | 4.841 | 574,560 | +0.01(+0.14%) |
Jul 20, 2009 | 4.936 | 4.971 | 4.758 | 4.835 | 540,368 | -0.08(-1.56%) |
Jul 17, 2009 | 5.001 | 5.001 | 4.878 | 4.911 | 282,487 | -0.09(-1.83%) |
Jul 16, 2009 | 4.936 | 5.003 | 4.821 | 5.003 | 484,708 | +0.03(+0.64%) |
Jul 15, 2009 | 4.851 | 4.991 | 4.803 | 4.971 | 420,152 | +0.16(+3.29%) |
Jul 14, 2009 | 4.741 | 4.850 | 4.741 | 4.813 | 155,469 | +0.07(+1.44%) |
Jul 13, 2009 | 4.666 | 4.790 | 4.554 | 4.745 | 387,359 | +0.05(+0.99%) |
Jul 10, 2009 | 4.690 | 4.800 | 4.621 | 4.698 | 242,873 | -0.00(-0.04%) |
Jul 09, 2009 | 4.690 | 4.883 | 4.626 | 4.700 | 333,966 | +0.05(+1.00%) |
Jul 08, 2009 | 4.690 | 4.760 | 4.611 | 4.653 | 572,742 | -0.04(-0.75%) |
Jul 07, 2009 | 4.795 | 4.851 | 4.688 | 4.688 | 892,516 | -0.09(-1.88%) |
Jul 06, 2009 | 4.870 | 4.936 | 4.755 | 4.778 | 328,831 | -0.09(-1.92%) |
Jul 02, 2009 | 4.875 | 4.948 | 4.773 | 4.871 | 550,110 | -0.13(-2.57%) |
Jul 01, 2009 | 4.875 | 5.001 | 4.863 | 5.000 | 503,466 | +0.17(+3.49%) |
Jun 30, 2009 | 4.863 | 4.941 | 4.735 | 4.831 | 559,396 | -0.02(-0.31%) |
Jun 29, 2009 | 4.918 | 4.975 | 4.785 | 4.846 | 589,388 | -0.08(-1.56%) |
Jun 26, 2009 | 4.781 | 4.998 | 4.660 | 4.923 | 1,749,354 | +0.13(+2.78%) |
Jun 25, 2009 | 4.644 | 4.791 | 4.528 | 4.790 | 561,909 | +0.21(+4.51%) |
Jun 24, 2009 | 4.833 | 4.833 | 4.539 | 4.583 | 580,660 | +0.02(+0.44%) |
Jun 23, 2009 | 4.618 | 4.698 | 4.504 | 4.563 | 572,046 | -0.05(-0.98%) |
Jun 22, 2009 | 4.634 | 4.708 | 4.496 | 4.608 | 665,635 | -0.04(-0.90%) |
Jun 19, 2009 | 4.299 | 4.748 | 4.179 | 4.649 | 2,571,664 | +0.23(+5.29%) |
Jun 18, 2009 | 4.303 | 4.424 | 4.231 | 4.416 | 285,804 | +0.10(+2.20%) |
Jun 17, 2009 | 4.243 | 4.332 | 4.199 | 4.321 | 308,886 | +0.10(+2.41%) |
Jun 16, 2009 | 4.086 | 4.318 | 4.086 | 4.219 | 643,920 | -0.01(-0.20%) |
Jun 15, 2009 | 4.434 | 4.468 | 4.206 | 4.228 | 501,378 | -0.21(-4.63%) |
Jun 12, 2009 | 4.226 | 4.433 | 4.223 | 4.433 | 644,982 | +0.20(+4.73%) |
Jun 11, 2009 | 4.186 | 4.324 | 4.186 | 4.233 | 308,430 | +0.07(+1.64%) |
Jun 10, 2009 | 4.331 | 4.331 | 4.118 | 4.164 | 552,455 | -0.10(-2.23%) |
Jun 09, 2009 | 4.288 | 4.371 | 4.168 | 4.259 | 399,488 | +0.00(+0.08%) |
Jun 08, 2009 | 4.163 | 4.333 | 4.124 | 4.256 | 324,458 | +0.09(+2.16%) |
Jun 05, 2009 | 4.046 | 4.166 | 3.991 | 4.166 | 391,282 | +0.15(+3.78%) |
Jun 04, 2009 | 4.079 | 4.079 | 3.953 | 4.014 | 445,082 | -0.03(-0.82%) |
Jun 03, 2009 | 3.934 | 4.048 | 3.909 | 4.048 | 379,405 | +0.10(+2.49%) |
Jun 02, 2009 | 3.654 | 4.001 | 3.654 | 3.949 | 794,837 | +0.26(+7.15%) |
Jun 01, 2009 | 3.733 | 3.733 | 3.641 | 3.686 | 623,166 | +0.01(+0.32%) |
May 29, 2009 | 3.606 | 3.674 | 3.588 | 3.674 | 949,508 | +0.08(+2.18%) |
May 28, 2009 | 3.679 | 3.706 | 3.588 | 3.596 | 626,603 | -0.04(-1.15%) |
May 27, 2009 | 3.658 | 3.731 | 3.636 | 3.638 | 492,590 | -0.03(-0.82%) |
May 26, 2009 | 3.604 | 3.768 | 3.583 | 3.668 | 702,268 | +0.05(+1.24%) |
May 22, 2009 | 3.604 | 3.669 | 3.509 | 3.623 | 363,071 | +0.03(+0.74%) |
May 21, 2009 | 3.568 | 3.681 | 3.521 | 3.596 | 274,299 | +0.01(+0.19%) |
May 20, 2009 | 3.616 | 3.690 | 3.584 | 3.589 | 380,550 | -0.01(-0.42%) |
May 19, 2009 | 3.628 | 3.703 | 3.584 | 3.604 | 208,753 | -0.06(-1.68%) |
May 18, 2009 | 3.649 | 3.674 | 3.584 | 3.666 | 286,260 | +0.05(+1.24%) |
May 15, 2009 | 3.669 | 3.683 | 3.584 | 3.621 | 309,162 | -0.02(-0.64%) |
May 14, 2009 | 3.596 | 3.706 | 3.474 | 3.644 | 463,965 | +0.07(+2.01%) |
May 13, 2009 | 3.616 | 3.683 | 3.569 | 3.573 | 632,301 | -0.08(-2.15%) |
May 12, 2009 | 3.693 | 3.778 | 3.623 | 3.651 | 369,909 | -0.01(-0.36%) |
May 11, 2009 | 3.576 | 3.704 | 3.576 | 3.664 | 346,731 | +0.02(+0.50%) |
May 08, 2009 | 3.663 | 3.668 | 3.593 | 3.646 | 292,522 | +0.04(+1.02%) |
May 07, 2009 | 3.651 | 3.668 | 3.601 | 3.609 | 394,725 | -0.02(-0.51%) |
May 06, 2009 | 3.658 | 3.659 | 3.576 | 3.628 | 302,084 | -0.01(-0.23%) |
May 05, 2009 | 3.669 | 3.748 | 3.604 | 3.636 | 431,862 | -0.04(-1.09%) |
May 04, 2009 | 3.619 | 3.808 | 3.598 | 3.676 | 541,670 | -0.05(-1.21%) |