Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5900 | 6228 | 5775 | 5875 | 2 | -375.00(-6.00%) |
Jul 30, 2009 | 6000 | 6250 | 5750 | 6250 | 1 | +325.00(+5.49%) |
Jul 29, 2009 | 5625 | 5925 | 5625 | 5925 | 5 | +300.00(+5.33%) |
Jul 28, 2009 | 5600 | 5625 | 5375 | 5625 | 5 | +250.00(+4.65%) |
Jul 27, 2009 | 5416 | 5625 | 5375 | 5375 | 3 | -25.00(-0.46%) |
Jul 24, 2009 | 5700 | 5750 | 5375 | 5400 | 3 | -300.00(-5.26%) |
Jul 23, 2009 | 5250 | 5750 | 5225 | 5700 | 9 | +501.00(+9.64%) |
Jul 22, 2009 | 4850 | 5199 | 4775 | 5199 | 1 | +249.00(+5.03%) |
Jul 21, 2009 | 5100 | 5250 | 4950 | 4950 | 6 | +424.75(+9.39%) |
Jul 20, 2009 | 4500 | 4950 | 4488 | 4525 | 2 | -24.75(-0.54%) |
Jul 17, 2009 | 4625 | 5112 | 4550 | 4550 | 4 | -200.00(-4.21%) |
Jul 16, 2009 | 4800 | 5250 | 4050 | 4750 | 16 | -102.50(-2.11%) |
Jul 15, 2009 | 4750 | 4875 | 4725 | 4852 | 2 | +102.50(+2.16%) |
Jul 14, 2009 | 4625 | 4750 | 4625 | 4750 | 1 | +250.00(+5.56%) |
Jul 13, 2009 | 4525 | 4525 | 4500 | 4500 | 0 | -124.75(-2.70%) |
Jul 10, 2009 | 4587 | 4625 | 4587 | 4625 | 0 | +124.75(+2.77%) |
Jul 09, 2009 | 4525 | 4525 | 4250 | 4500 | 0 | -125.00(-2.70%) |
Jul 08, 2009 | 4625 | 4625 | 4625 | 4625 | 0 | -125.00(-2.63%) |
Jul 07, 2009 | 4500 | 4750 | 4500 | 4750 | 1 | +120.25(+2.60%) |
Jul 06, 2009 | 4675 | 4675 | 4630 | 4630 | 0 | -20.25(-0.44%) |
Jul 02, 2009 | 4500 | 4975 | 4500 | 4650 | 2 | -74.75(-1.58%) |
Jul 01, 2009 | 4650 | 4725 | 4500 | 4725 | 2 | +224.75(+4.99%) |
Jun 30, 2009 | 4525 | 4525 | 4425 | 4500 | 2 | +0.00(+0.00%) |
Jun 29, 2009 | 4733 | 4733 | 4375 | 4500 | 0 | -125.00(-2.70%) |
Jun 26, 2009 | 4550 | 4625 | 4500 | 4625 | 0 | -0.25(-0.01%) |
Jun 25, 2009 | 4816 | 4816 | 4500 | 4625 | 6 | +250.25(+5.72%) |
Jun 24, 2009 | 4650 | 4975 | 4375 | 4375 | 2 | -325.00(-6.91%) |
Jun 23, 2009 | 4875 | 5000 | 4625 | 4700 | 5 | -25.00(-0.53%) |
Jun 22, 2009 | 5100 | 5125 | 4725 | 4725 | 5 | +100.00(+2.16%) |
Jun 19, 2009 | 5000 | 5000 | 4625 | 4625 | 0 | -125.00(-2.63%) |
Jun 18, 2009 | 4725 | 5225 | 4700 | 4750 | 3 | -250.00(-5.00%) |
Jun 17, 2009 | 5250 | 5250 | 4975 | 5000 | 2 | +125.00(+2.56%) |
Jun 16, 2009 | 4750 | 5186 | 4750 | 4875 | 0 | +0.00(+0.00%) |
Jun 15, 2009 | 4775 | 5000 | 4750 | 4875 | 0 | -125.00(-2.50%) |
Jun 12, 2009 | 4750 | 5250 | 4750 | 5000 | 4 | +125.00(+2.56%) |
Jun 11, 2009 | 4950 | 5000 | 4875 | 4875 | 2 | -125.25(-2.50%) |
Jun 10, 2009 | 4850 | 5125 | 4825 | 5000 | 4 | +198.25(+4.13%) |
Jun 09, 2009 | 4800 | 4802 | 4750 | 4802 | 0 | +52.00(+1.09%) |
Jun 08, 2009 | 4750 | 5225 | 4750 | 4750 | 3 | -100.25(-2.07%) |
Jun 05, 2009 | 5000 | 5000 | 4850 | 4850 | 0 | -48.50(-0.99%) |
Jun 04, 2009 | 5250 | 5250 | 4899 | 4899 | 0 | -351.00(-6.69%) |
Jun 03, 2009 | 5250 | 5250 | 5250 | 5250 | 0 | +449.75(+9.37%) |
Jun 02, 2009 | 4750 | 4875 | 4750 | 4800 | 3 | -100.00(-2.04%) |
Jun 01, 2009 | 5075 | 5175 | 4875 | 4900 | 11 | +149.75(+3.15%) |
May 29, 2009 | 5000 | 5000 | 4750 | 4750 | 2 | -249.75(-5.00%) |
May 28, 2009 | 4925 | 5000 | 4825 | 5000 | 6 | +50.00(+1.01%) |
May 27, 2009 | 5000 | 5000 | 4950 | 4950 | 3 | +0.00(+0.00%) |
May 26, 2009 | 5000 | 5000 | 4900 | 4950 | 2 | -50.00(-1.00%) |
May 22, 2009 | 5000 | 5375 | 4900 | 5000 | 4 | -75.00(-1.48%) |
May 21, 2009 | 5250 | 5250 | 4875 | 5075 | 2 | -174.75(-3.33%) |
May 20, 2009 | 5400 | 5400 | 5000 | 5250 | 5 | -125.25(-2.33%) |
May 19, 2009 | 5488 | 5900 | 5375 | 5375 | 2 | -107.50(-1.96%) |
May 18, 2009 | 5700 | 5775 | 5415 | 5482 | 3 | +132.50(+2.48%) |
May 15, 2009 | 5925 | 5925 | 5250 | 5350 | 3 | -400.25(-6.96%) |
May 14, 2009 | 5625 | 5925 | 5625 | 5750 | 4 | +450.25(+8.50%) |
May 13, 2009 | 5850 | 5850 | 5275 | 5300 | 1 | -325.00(-5.78%) |
May 12, 2009 | 5625 | 5950 | 5275 | 5625 | 3 | -125.00(-2.17%) |
May 11, 2009 | 5375 | 5975 | 5375 | 5750 | 4 | +249.75(+4.54%) |
May 08, 2009 | 5600 | 6000 | 5500 | 5500 | 1 | -214.75(-3.76%) |
May 07, 2009 | 5800 | 6250 | 5500 | 5715 | 7 | +215.00(+3.91%) |
May 06, 2009 | 6350 | 6375 | 5425 | 5500 | 5 | +125.00(+2.33%) |
May 05, 2009 | 5500 | 6250 | 5375 | 5375 | 4 | -416.25(-7.19%) |
May 04, 2009 | 6475 | 6500 | 5375 | 5791 | 12 | -258.75(-4.28%) |