Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.990 | 4.990 | 4.060 | 4.440 | 352,568 | -0.74(-14.29%) |
Jul 30, 2009 | 4.650 | 5.230 | 4.644 | 5.180 | 140,376 | +0.59(+12.85%) |
Jul 29, 2009 | 4.500 | 4.650 | 4.400 | 4.590 | 147,050 | -0.03(-0.65%) |
Jul 28, 2009 | 4.620 | 4.710 | 4.510 | 4.620 | 50,140 | -0.05(-1.07%) |
Jul 27, 2009 | 4.790 | 4.800 | 4.620 | 4.670 | 191,889 | -0.08(-1.68%) |
Jul 24, 2009 | 4.560 | 4.790 | 4.500 | 4.750 | 584 | +0.19(+4.17%) |
Jul 23, 2009 | 4.650 | 4.890 | 4.500 | 4.560 | 194,619 | -0.07(-1.51%) |
Jul 22, 2009 | 4.900 | 5.180 | 4.560 | 4.630 | 188,687 | -0.33(-6.65%) |
Jul 21, 2009 | 5.000 | 5.050 | 4.840 | 4.960 | 110,012 | -0.02(-0.40%) |
Jul 20, 2009 | 4.640 | 5.050 | 4.550 | 4.980 | 224,300 | +0.37(+8.03%) |
Jul 17, 2009 | 4.570 | 4.800 | 4.410 | 4.610 | 63,500 | -0.04(-0.86%) |
Jul 16, 2009 | 4.430 | 4.780 | 4.390 | 4.650 | 82,300 | +0.15(+3.33%) |
Jul 15, 2009 | 4.590 | 4.590 | 4.340 | 4.500 | 90,700 | +0.01(+0.22%) |
Jul 14, 2009 | 4.420 | 4.540 | 4.310 | 4.490 | 68,300 | +0.08(+1.81%) |
Jul 13, 2009 | 4.250 | 4.450 | 4.250 | 4.410 | 90,825 | +0.14(+3.28%) |
Jul 10, 2009 | 4.100 | 4.420 | 4.098 | 4.270 | 97,681 | +0.07(+1.67%) |
Jul 09, 2009 | 3.880 | 4.390 | 3.830 | 4.200 | 157,077 | +0.35(+9.09%) |
Jul 08, 2009 | 4.000 | 4.000 | 3.700 | 3.850 | 102,897 | -0.11(-2.78%) |
Jul 07, 2009 | 4.110 | 4.190 | 3.890 | 3.960 | 96,246 | -0.13(-3.18%) |
Jul 06, 2009 | 4.160 | 4.160 | 3.800 | 4.090 | 138,914 | -0.01(-0.24%) |
Jul 02, 2009 | 4.620 | 4.620 | 4.060 | 4.100 | 298,263 | -0.68(-14.23%) |
Jul 01, 2009 | 4.850 | 5.430 | 4.750 | 4.780 | 139,491 | -0.02(-0.42%) |
Jun 30, 2009 | 4.550 | 4.890 | 4.420 | 4.800 | 97,858 | +0.23(+5.03%) |
Jun 29, 2009 | 4.840 | 4.840 | 4.420 | 4.570 | 80,747 | -0.21(-4.39%) |
Jun 26, 2009 | 4.530 | 4.840 | 4.530 | 4.780 | 203,354 | +0.22(+4.82%) |
Jun 25, 2009 | 4.440 | 4.560 | 4.380 | 4.560 | 176,004 | +0.20(+4.59%) |
Jun 24, 2009 | 3.830 | 4.640 | 3.800 | 4.360 | 374,244 | +0.98(+28.99%) |
Jun 23, 2009 | 3.380 | 3.510 | 3.310 | 3.380 | 153,545 | +0.03(+0.90%) |
Jun 22, 2009 | 3.530 | 3.530 | 3.350 | 3.350 | 84,704 | -0.21(-5.90%) |
Jun 19, 2009 | 3.640 | 3.640 | 3.500 | 3.560 | 100,806 | +0.01(+0.28%) |
Jun 18, 2009 | 3.650 | 3.670 | 3.500 | 3.550 | 57,847 | -0.13(-3.53%) |
Jun 17, 2009 | 3.780 | 3.780 | 3.560 | 3.680 | 85,028 | -0.09(-2.39%) |
Jun 16, 2009 | 4.080 | 4.080 | 3.740 | 3.770 | 146,821 | -0.21(-5.28%) |
Jun 15, 2009 | 4.590 | 4.590 | 3.960 | 3.980 | 128,660 | -0.61(-13.29%) |
Jun 12, 2009 | 4.200 | 4.590 | 3.980 | 4.590 | 160,764 | +0.27(+6.25%) |
Jun 11, 2009 | 4.270 | 4.410 | 4.010 | 4.320 | 219,851 | +0.07(+1.65%) |
Jun 10, 2009 | 3.730 | 4.450 | 3.730 | 4.250 | 421,100 | +0.53(+14.25%) |
Jun 09, 2009 | 3.390 | 3.740 | 3.390 | 3.720 | 236,566 | +0.37(+11.04%) |
Jun 08, 2009 | 3.230 | 3.460 | 3.230 | 3.350 | 229,816 | +0.23(+7.37%) |
Jun 05, 2009 | 3.120 | 3.150 | 3.100 | 3.120 | 121,252 | +0.04(+1.30%) |
Jun 04, 2009 | 2.770 | 3.080 | 2.750 | 3.080 | 147,888 | +0.31(+11.19%) |
Jun 03, 2009 | 2.680 | 2.830 | 2.640 | 2.770 | 165,476 | +0.06(+2.21%) |
Jun 02, 2009 | 2.920 | 2.920 | 2.660 | 2.710 | 307,843 | -0.22(-7.51%) |
Jun 01, 2009 | 3.170 | 3.190 | 2.800 | 2.930 | 258,637 | -0.30(-9.29%) |
May 29, 2009 | 2.610 | 3.230 | 2.560 | 3.230 | 225,399 | +0.63(+24.23%) |
May 28, 2009 | 2.750 | 2.770 | 2.500 | 2.600 | 173,069 | -0.20(-7.14%) |
May 27, 2009 | 2.910 | 3.000 | 2.730 | 2.800 | 122,007 | -0.15(-5.08%) |
May 26, 2009 | 2.500 | 2.950 | 2.430 | 2.950 | 158,633 | +0.45(+18.00%) |
May 22, 2009 | 2.930 | 2.940 | 2.480 | 2.500 | 200,572 | -0.43(-14.68%) |
May 21, 2009 | 2.730 | 2.930 | 2.650 | 2.930 | 127,947 | +0.09(+3.17%) |
May 20, 2009 | 3.160 | 3.200 | 2.830 | 2.840 | 269,132 | -0.31(-9.84%) |
May 19, 2009 | 2.600 | 3.220 | 2.392 | 3.150 | 423,553 | +0.58(+22.57%) |
May 18, 2009 | 2.040 | 2.570 | 2.040 | 2.570 | 532,276 | +0.53(+25.98%) |
May 15, 2009 | 2.140 | 2.170 | 2.000 | 2.040 | 153,357 | -0.14(-6.42%) |
May 14, 2009 | 2.340 | 2.340 | 2.050 | 2.180 | 310,665 | -0.10(-4.39%) |
May 13, 2009 | 2.500 | 2.500 | 2.180 | 2.280 | 365,845 | -0.24(-9.52%) |
May 12, 2009 | 2.900 | 2.910 | 2.400 | 2.520 | 334,674 | -0.40(-13.70%) |
May 11, 2009 | 3.180 | 3.180 | 2.890 | 2.920 | 270,403 | -0.31(-9.60%) |
May 08, 2009 | 2.690 | 3.670 | 2.620 | 3.230 | 1,514,839 | +0.51(+18.75%) |
May 07, 2009 | 2.920 | 3.050 | 2.620 | 2.720 | 307,208 | -0.09(-3.20%) |
May 06, 2009 | 2.410 | 2.950 | 2.390 | 2.810 | 779,265 | +0.44(+18.57%) |
May 05, 2009 | 2.590 | 2.620 | 2.340 | 2.370 | 91,779 | -0.25(-9.54%) |
May 04, 2009 | 2.620 | 2.650 | 2.540 | 2.620 | 231,228 | +0.14(+5.65%) |