Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.460 | 5.490 | 5.200 | 5.300 | 148,459 | -0.13(-2.39%) |
Jul 30, 2009 | 5.070 | 5.490 | 5.070 | 5.430 | 349,650 | +0.36(+7.10%) |
Jul 29, 2009 | 4.900 | 5.100 | 4.900 | 5.070 | 253,286 | +0.16(+3.26%) |
Jul 28, 2009 | 4.760 | 4.950 | 4.750 | 4.910 | 252,305 | +0.15(+3.15%) |
Jul 27, 2009 | 4.860 | 4.890 | 4.750 | 4.760 | 106,019 | -0.07(-1.45%) |
Jul 24, 2009 | 4.850 | 4.860 | 4.790 | 4.830 | 71,490 | +0.06(+1.26%) |
Jul 23, 2009 | 4.750 | 4.840 | 4.750 | 4.770 | 51,394 | +0.02(+0.42%) |
Jul 22, 2009 | 4.750 | 4.830 | 4.750 | 4.750 | 48,787 | -0.05(-1.04%) |
Jul 21, 2009 | 4.890 | 4.890 | 4.750 | 4.800 | 113,826 | +0.00(+0.00%) |
Jul 20, 2009 | 4.650 | 4.820 | 4.630 | 4.800 | 446,484 | +0.20(+4.35%) |
Jul 17, 2009 | 4.670 | 4.670 | 4.560 | 4.600 | 151,369 | -0.06(-1.29%) |
Jul 16, 2009 | 4.450 | 4.660 | 4.450 | 4.660 | 384,658 | +0.23(+5.19%) |
Jul 15, 2009 | 4.390 | 4.530 | 4.320 | 4.430 | 112,491 | +0.13(+3.02%) |
Jul 14, 2009 | 4.260 | 4.370 | 4.250 | 4.300 | 138,283 | -0.04(-0.92%) |
Jul 13, 2009 | 4.130 | 4.350 | 4.090 | 4.340 | 319,940 | +0.25(+6.11%) |
Jul 10, 2009 | 4.010 | 4.130 | 4.000 | 4.090 | 767,627 | +0.11(+2.76%) |
Jul 09, 2009 | 4.220 | 4.220 | 3.960 | 3.980 | 673,784 | -0.09(-2.21%) |
Jul 08, 2009 | 4.410 | 4.410 | 4.000 | 4.070 | 184,566 | -0.31(-7.08%) |
Jul 07, 2009 | 4.540 | 4.580 | 4.350 | 4.380 | 87,125 | -0.13(-2.88%) |
Jul 06, 2009 | 4.680 | 4.690 | 4.450 | 4.510 | 157,423 | -0.18(-3.84%) |
Jul 03, 2009 | 4.610 | 4.700 | 4.600 | 4.690 | 51,405 | -0.01(-0.21%) |
Jul 02, 2009 | 4.740 | 4.770 | 4.650 | 4.700 | 182,701 | +0.07(+1.51%) |
Jun 30, 2009 | 4.880 | 4.880 | 4.590 | 4.630 | 124,512 | -0.17(-3.54%) |
Jun 29, 2009 | 4.780 | 4.850 | 4.740 | 4.800 | 143,621 | +0.06(+1.27%) |
Jun 26, 2009 | 4.670 | 4.800 | 4.660 | 4.740 | 84,972 | -0.01(-0.21%) |
Jun 25, 2009 | 4.920 | 4.810 | 4.600 | 4.750 | 399,563 | -0.11(-2.26%) |
Jun 24, 2009 | 4.590 | 4.910 | 4.580 | 4.860 | 299,912 | +0.36(+8.00%) |
Jun 23, 2009 | 4.420 | 4.520 | 4.330 | 4.500 | 203,765 | +0.05(+1.12%) |
Jun 22, 2009 | 4.550 | 4.690 | 4.420 | 4.450 | 99,518 | -0.15(-3.26%) |
Jun 19, 2009 | 4.360 | 4.650 | 4.360 | 4.600 | 422,463 | +0.19(+4.31%) |
Jun 18, 2009 | 4.200 | 4.440 | 4.100 | 4.410 | 393,765 | +0.17(+4.01%) |
Jun 17, 2009 | 4.440 | 4.440 | 4.240 | 4.240 | 191,151 | -0.21(-4.72%) |
Jun 16, 2009 | 4.540 | 4.690 | 4.370 | 4.450 | 172,243 | -0.17(-3.68%) |
Jun 15, 2009 | 4.450 | 4.700 | 4.350 | 4.620 | 579,732 | +0.20(+4.52%) |
Jun 12, 2009 | 4.460 | 4.550 | 4.390 | 4.420 | 264,215 | +0.05(+1.14%) |
Jun 11, 2009 | 4.360 | 4.450 | 4.300 | 4.370 | 157,183 | +0.01(+0.23%) |
Jun 10, 2009 | 4.510 | 4.540 | 4.290 | 4.360 | 171,933 | -0.15(-3.33%) |
Jun 09, 2009 | 4.390 | 4.730 | 4.370 | 4.510 | 342,498 | +0.21(+4.88%) |
Jun 08, 2009 | 4.320 | 4.300 | 4.200 | 4.300 | 154,982 | +0.10(+2.38%) |
Jun 05, 2009 | 4.010 | 4.260 | 4.010 | 4.200 | 452,782 | +0.22(+5.53%) |
Jun 04, 2009 | 3.950 | 4.010 | 3.860 | 3.980 | 516,099 | -0.03(-0.75%) |
Jun 03, 2009 | 4.110 | 4.200 | 3.960 | 4.010 | 690,811 | -0.24(-5.65%) |
Jun 02, 2009 | 4.400 | 4.440 | 4.130 | 4.250 | 404,260 | -0.19(-4.28%) |
Jun 01, 2009 | 4.500 | 4.540 | 4.320 | 4.440 | 563,508 | -0.16(-3.48%) |
May 29, 2009 | 4.700 | 4.760 | 4.490 | 4.600 | 244,931 | -0.20(-4.17%) |
May 28, 2009 | 4.680 | 4.920 | 4.670 | 4.800 | 232,157 | -0.12(-2.44%) |
May 27, 2009 | 5.050 | 5.100 | 4.800 | 4.920 | 186,351 | -0.11(-2.19%) |
May 26, 2009 | 4.990 | 5.070 | 4.970 | 5.030 | 252,025 | +0.03(+0.60%) |
May 25, 2009 | 5.010 | 5.150 | 5.000 | 5.000 | 59,125 | -0.10(-1.96%) |
May 22, 2009 | 5.060 | 5.180 | 4.970 | 5.100 | 268,590 | -0.01(-0.20%) |
May 21, 2009 | 5.100 | 5.250 | 4.870 | 5.110 | 313,292 | -0.07(-1.35%) |
May 20, 2009 | 5.060 | 5.500 | 5.060 | 5.180 | 445,523 | -0.04(-0.77%) |
May 19, 2009 | 5.000 | 5.250 | 4.850 | 5.220 | 666,519 | +0.47(+9.89%) |
May 17, 2009 | 4.450 | 4.800 | 4.410 | 4.750 | 117,058 | -0.09(-1.86%) |
May 15, 2009 | 4.450 | 4.970 | 4.410 | 4.840 | 790,789 | +0.19(+4.09%) |
May 14, 2009 | 4.100 | 4.700 | 4.000 | 4.650 | 794,193 | +0.94(+25.34%) |
May 13, 2009 | 3.950 | 3.950 | 3.650 | 3.710 | 323,453 | -0.30(-7.48%) |
May 12, 2009 | 3.960 | 4.050 | 3.900 | 4.010 | 396,684 | -0.01(-0.25%) |
May 11, 2009 | 3.880 | 4.140 | 3.800 | 4.020 | 323,371 | +0.18(+4.69%) |
May 08, 2009 | 3.800 | 3.900 | 3.800 | 3.840 | 178,723 | +0.04(+1.05%) |
May 07, 2009 | 3.950 | 3.980 | 3.800 | 3.800 | 184,748 | -0.14(-3.55%) |
May 06, 2009 | 3.850 | 3.950 | 3.780 | 3.940 | 324,587 | +0.14(+3.68%) |
May 05, 2009 | 4.000 | 4.000 | 3.600 | 3.800 | 309,713 | -0.20(-5.00%) |
May 04, 2009 | 3.700 | 4.000 | 3.640 | 4.000 | 680,353 | +0.40(+11.11%) |