Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.608 | 5.753 | 5.432 | 5.432 | 4,428 | -0.17(-3.02%) |
Jul 30, 2009 | 5.770 | 5.770 | 5.601 | 5.601 | 2,164 | +0.04(+0.76%) |
Jul 29, 2009 | 5.558 | 5.558 | 5.558 | 5.558 | 141 | -0.01(-0.13%) |
Jul 28, 2009 | 5.425 | 5.565 | 5.319 | 5.565 | 6,576 | +0.15(+2.86%) |
Jul 27, 2009 | 5.389 | 5.425 | 5.192 | 5.411 | 6,898 | -0.00(-0.04%) |
Jul 24, 2009 | 5.833 | 5.833 | 5.382 | 5.413 | 3,612 | -0.10(-1.75%) |
Jul 23, 2009 | 5.608 | 5.608 | 5.439 | 5.509 | 972 | -0.06(-1.01%) |
Jul 22, 2009 | 5.382 | 5.566 | 5.382 | 5.566 | 283 | +0.25(+4.77%) |
Jul 21, 2009 | 5.354 | 5.456 | 5.312 | 5.312 | 3,030 | +0.10(+1.89%) |
Jul 20, 2009 | 5.284 | 5.284 | 5.213 | 5.213 | 2,024 | +0.04(+0.68%) |
Jul 16, 2009 | 5.037 | 5.178 | 5.178 | 5.178 | 2,696 | +0.04(+0.69%) |
Jul 15, 2009 | 5.143 | 5.143 | 5.143 | 5.143 | 425 | +0.20(+4.14%) |
Jul 14, 2009 | 4.896 | 4.967 | 4.896 | 4.939 | 4,905 | -0.04(-0.85%) |
Jul 13, 2009 | 4.798 | 4.981 | 4.798 | 4.981 | 496 | +0.20(+4.12%) |
Jul 10, 2009 | 4.791 | 4.791 | 4.643 | 4.784 | 4,611 | -0.02(-0.44%) |
Jul 09, 2009 | 5.101 | 5.101 | 4.796 | 4.805 | 7,239 | +0.05(+1.06%) |
Jul 08, 2009 | 4.734 | 4.798 | 4.720 | 4.754 | 1,199 | -0.18(-3.59%) |
Jul 07, 2009 | 5.009 | 5.016 | 4.931 | 4.931 | 5,804 | -0.02(-0.43%) |
Jul 06, 2009 | 5.389 | 5.389 | 4.931 | 4.953 | 10,285 | -0.41(-7.62%) |
Jul 02, 2009 | 5.453 | 5.626 | 5.361 | 5.361 | 2,633 | -0.07(-1.30%) |
Jul 01, 2009 | 5.699 | 5.699 | 5.319 | 5.432 | 5,261 | -0.17(-2.95%) |
Jun 30, 2009 | 5.582 | 5.608 | 5.582 | 5.597 | 3,456 | +0.17(+3.04%) |
Jun 29, 2009 | 5.305 | 5.981 | 5.248 | 5.432 | 39,503 | +0.26(+5.11%) |
Jun 26, 2009 | 5.192 | 5.192 | 5.167 | 5.167 | 1,490 | +0.10(+1.88%) |
Jun 25, 2009 | 5.072 | 5.072 | 5.072 | 5.072 | 599 | +0.01(+0.14%) |
Jun 24, 2009 | 5.045 | 5.065 | 5.002 | 5.065 | 4,556 | +0.15(+3.01%) |
Jun 23, 2009 | 4.939 | 4.939 | 4.872 | 4.917 | 1,845 | -0.06(-1.27%) |
Jun 22, 2009 | 4.812 | 5.136 | 4.798 | 4.981 | 9,670 | +0.12(+2.46%) |
Jun 19, 2009 | 4.896 | 5.041 | 4.861 | 4.861 | 6,048 | -0.04(-0.72%) |
Jun 18, 2009 | 4.889 | 4.896 | 4.846 | 4.896 | 1,734 | +0.39(+8.59%) |
Jun 17, 2009 | 4.784 | 4.791 | 4.509 | 4.509 | 9,141 | -0.27(-5.74%) |
Jun 16, 2009 | 4.783 | 4.783 | 4.783 | 4.783 | 141 | +0.01(+0.15%) |
Jun 15, 2009 | 4.931 | 4.931 | 4.445 | 4.776 | 7,148 | -0.38(-7.38%) |
Jun 12, 2009 | 5.157 | 5.157 | 5.080 | 5.157 | 851 | +0.01(+0.14%) |
Jun 11, 2009 | 5.157 | 5.157 | 4.939 | 5.150 | 2,256 | +0.01(+0.27%) |
Jun 10, 2009 | 5.150 | 5.157 | 5.072 | 5.136 | 3,207 | +0.13(+2.68%) |
Jun 09, 2009 | 5.002 | 5.002 | 4.967 | 5.002 | 6,247 | +0.16(+3.35%) |
Jun 08, 2009 | 4.931 | 4.988 | 4.579 | 4.840 | 21,849 | -0.23(-4.58%) |
Jun 05, 2009 | 4.924 | 5.072 | 4.924 | 5.072 | 425 | -0.01(-0.28%) |
Jun 04, 2009 | 5.086 | 5.086 | 5.086 | 5.086 | 171 | +0.19(+3.88%) |
Jun 03, 2009 | 5.002 | 5.065 | 4.896 | 4.896 | 10,553 | -0.32(-6.08%) |
Jun 02, 2009 | 5.213 | 5.487 | 5.213 | 5.213 | 7,202 | +0.07(+1.37%) |
Jun 01, 2009 | 5.284 | 5.284 | 5.098 | 5.143 | 6,799 | +0.02(+0.41%) |
May 29, 2009 | 5.023 | 5.122 | 4.861 | 5.122 | 17,933 | +0.11(+2.11%) |
May 28, 2009 | 5.023 | 5.023 | 5.002 | 5.016 | 3,122 | -0.15(-3.00%) |
May 27, 2009 | 5.256 | 5.256 | 5.029 | 5.171 | 3,027 | +0.05(+0.96%) |
May 26, 2009 | 4.953 | 5.136 | 4.931 | 5.122 | 11,115 | -0.13(-2.55%) |
May 22, 2009 | 5.136 | 5.256 | 5.086 | 5.256 | 15,266 | +0.22(+4.34%) |
May 21, 2009 | 5.312 | 5.312 | 5.002 | 5.037 | 13,284 | -0.18(-3.38%) |
May 20, 2009 | 5.143 | 5.551 | 4.791 | 5.213 | 45,505 | +0.12(+2.35%) |
May 19, 2009 | 4.579 | 5.657 | 4.579 | 5.093 | 90,379 | +0.76(+17.56%) |
May 18, 2009 | 4.227 | 4.368 | 4.192 | 4.333 | 12,457 | +0.18(+4.24%) |
May 15, 2009 | 4.220 | 4.227 | 4.121 | 4.157 | 1,984 | +0.04(+1.03%) |
May 14, 2009 | 4.121 | 4.135 | 3.663 | 4.114 | 2,696 | -0.05(-1.30%) |
May 13, 2009 | 4.355 | 4.355 | 4.164 | 4.168 | 2,306 | -0.20(-4.57%) |
May 12, 2009 | 4.368 | 4.368 | 4.368 | 4.368 | 5,166 | -0.14(-3.13%) |
May 11, 2009 | 4.396 | 4.509 | 4.304 | 4.509 | 6,557 | +0.22(+5.09%) |
May 08, 2009 | 4.185 | 4.290 | 4.178 | 4.290 | 7,638 | +0.13(+3.22%) |
May 07, 2009 | 4.227 | 4.227 | 4.157 | 4.157 | 8,031 | -0.13(-3.12%) |
May 06, 2009 | 4.016 | 4.290 | 4.016 | 4.290 | 3,139 | +0.06(+1.50%) |
May 05, 2009 | 4.297 | 4.407 | 4.227 | 4.227 | 5,393 | -0.14(-3.23%) |
May 04, 2009 | 4.368 | 4.438 | 4.262 | 4.368 | 28,272 | +0.48(+12.32%) |