Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.360 | 5.480 | 5.300 | 5.380 | 988,883 | -0.01(-0.19%) |
Jul 30, 2009 | 5.340 | 5.450 | 5.230 | 5.390 | 1,042,972 | +0.09(+1.70%) |
Jul 29, 2009 | 5.550 | 5.560 | 5.190 | 5.300 | 644,762 | -0.29(-5.19%) |
Jul 28, 2009 | 5.320 | 5.650 | 5.320 | 5.590 | 961,774 | +0.23(+4.29%) |
Jul 27, 2009 | 5.510 | 5.570 | 5.340 | 5.360 | 559,191 | -0.13(-2.37%) |
Jul 24, 2009 | 5.230 | 5.500 | 5.101 | 5.490 | 1,096,947 | +0.20(+3.78%) |
Jul 23, 2009 | 4.750 | 5.470 | 4.720 | 5.290 | 2,245,750 | +0.66(+14.25%) |
Jul 22, 2009 | 4.540 | 4.690 | 4.440 | 4.630 | 594,971 | +0.09(+1.98%) |
Jul 21, 2009 | 4.730 | 4.730 | 4.450 | 4.540 | 405,308 | -0.10(-2.16%) |
Jul 20, 2009 | 4.600 | 4.700 | 4.570 | 4.640 | 520,931 | +0.08(+1.75%) |
Jul 17, 2009 | 4.710 | 4.710 | 4.490 | 4.560 | 412,839 | -0.14(-2.98%) |
Jul 16, 2009 | 4.660 | 4.710 | 4.550 | 4.700 | 405,054 | +0.01(+0.21%) |
Jul 15, 2009 | 4.410 | 4.720 | 4.380 | 4.690 | 808,869 | +0.35(+8.06%) |
Jul 14, 2009 | 4.310 | 4.400 | 4.250 | 4.340 | 239,957 | +0.01(+0.23%) |
Jul 13, 2009 | 4.180 | 4.340 | 4.020 | 4.330 | 270,172 | +0.20(+4.84%) |
Jul 10, 2009 | 4.060 | 4.190 | 4.060 | 4.130 | 214,907 | +0.04(+0.98%) |
Jul 09, 2009 | 4.050 | 4.240 | 4.050 | 4.090 | 388,894 | +0.05(+1.24%) |
Jul 08, 2009 | 4.150 | 4.160 | 4.010 | 4.040 | 440,754 | -0.08(-1.94%) |
Jul 07, 2009 | 4.220 | 4.300 | 4.090 | 4.120 | 209,396 | -0.09(-2.14%) |
Jul 06, 2009 | 4.270 | 4.300 | 4.150 | 4.210 | 211,450 | -0.09(-2.09%) |
Jul 02, 2009 | 4.420 | 4.440 | 4.270 | 4.300 | 253,052 | -0.18(-4.02%) |
Jul 01, 2009 | 4.520 | 4.620 | 4.450 | 4.480 | 276,072 | -0.02(-0.44%) |
Jun 30, 2009 | 4.550 | 4.620 | 4.440 | 4.500 | 285,905 | -0.03(-0.66%) |
Jun 29, 2009 | 4.600 | 4.670 | 4.500 | 4.530 | 259,730 | -0.06(-1.31%) |
Jun 26, 2009 | 4.560 | 4.640 | 4.480 | 4.590 | 1,294,632 | +0.02(+0.44%) |
Jun 25, 2009 | 4.490 | 4.590 | 4.380 | 4.570 | 367,021 | +0.14(+3.16%) |
Jun 24, 2009 | 4.290 | 4.500 | 4.270 | 4.430 | 211,407 | +0.17(+3.99%) |
Jun 23, 2009 | 4.360 | 4.430 | 4.255 | 4.260 | 421,256 | -0.03(-0.70%) |
Jun 22, 2009 | 4.460 | 4.490 | 4.290 | 4.290 | 374,410 | -0.17(-3.81%) |
Jun 19, 2009 | 4.610 | 4.610 | 4.400 | 4.460 | 744,070 | -0.06(-1.33%) |
Jun 18, 2009 | 4.470 | 4.540 | 4.420 | 4.520 | 212,498 | +0.03(+0.67%) |
Jun 17, 2009 | 4.460 | 4.590 | 4.440 | 4.490 | 297,370 | +0.03(+0.67%) |
Jun 16, 2009 | 4.600 | 4.600 | 4.460 | 4.460 | 215,311 | -0.06(-1.33%) |
Jun 15, 2009 | 4.480 | 4.550 | 4.450 | 4.520 | 300,000 | -0.07(-1.53%) |
Jun 12, 2009 | 4.460 | 4.630 | 4.450 | 4.590 | 265,933 | +0.10(+2.23%) |
Jun 11, 2009 | 4.580 | 4.680 | 4.470 | 4.490 | 302,804 | -0.09(-1.97%) |
Jun 10, 2009 | 4.750 | 4.800 | 4.450 | 4.580 | 727,981 | -0.11(-2.35%) |
Jun 09, 2009 | 4.320 | 4.730 | 4.300 | 4.690 | 582,043 | +0.46(+10.87%) |
Jun 08, 2009 | 4.060 | 4.370 | 3.970 | 4.230 | 407,553 | +0.16(+3.93%) |
Jun 05, 2009 | 4.150 | 4.150 | 4.020 | 4.070 | 206,841 | -0.05(-1.21%) |
Jun 04, 2009 | 4.000 | 4.150 | 3.900 | 4.120 | 178,314 | +0.14(+3.52%) |
Jun 03, 2009 | 3.930 | 4.000 | 3.890 | 3.980 | 169,493 | +0.03(+0.76%) |
Jun 02, 2009 | 4.080 | 4.110 | 3.862 | 3.950 | 757,733 | -0.09(-2.23%) |
Jun 01, 2009 | 3.800 | 4.060 | 3.760 | 4.040 | 494,926 | +0.15(+3.86%) |
May 29, 2009 | 3.740 | 3.900 | 3.710 | 3.890 | 381,478 | +0.15(+4.01%) |
May 28, 2009 | 3.770 | 3.830 | 3.720 | 3.740 | 329,159 | -0.01(-0.27%) |
May 27, 2009 | 3.700 | 3.840 | 3.690 | 3.750 | 262,261 | +0.01(+0.27%) |
May 26, 2009 | 3.510 | 3.770 | 3.510 | 3.740 | 327,385 | +0.25(+7.16%) |
May 22, 2009 | 3.400 | 3.590 | 3.320 | 3.490 | 371,805 | +0.12(+3.56%) |
May 21, 2009 | 3.500 | 3.610 | 3.250 | 3.370 | 425,314 | -0.15(-4.26%) |
May 20, 2009 | 3.660 | 3.710 | 3.500 | 3.520 | 270,201 | -0.08(-2.22%) |
May 19, 2009 | 3.540 | 3.690 | 3.500 | 3.600 | 372,358 | +0.08(+2.27%) |
May 18, 2009 | 3.450 | 3.560 | 3.380 | 3.520 | 548,603 | +0.13(+3.83%) |
May 15, 2009 | 3.490 | 3.498 | 3.370 | 3.390 | 394,909 | -0.09(-2.59%) |
May 14, 2009 | 3.540 | 3.565 | 3.440 | 3.480 | 602,380 | -0.03(-0.85%) |
May 13, 2009 | 3.720 | 3.810 | 3.510 | 3.510 | 360,435 | -0.28(-7.39%) |
May 12, 2009 | 3.910 | 3.930 | 3.720 | 3.790 | 194,571 | -0.11(-2.82%) |
May 11, 2009 | 3.870 | 3.960 | 3.840 | 3.900 | 353,660 | -0.05(-1.27%) |
May 08, 2009 | 4.060 | 4.080 | 3.710 | 3.950 | 517,428 | -0.06(-1.50%) |
May 07, 2009 | 4.380 | 4.430 | 3.870 | 4.010 | 444,203 | -0.33(-7.60%) |
May 06, 2009 | 4.520 | 4.540 | 4.230 | 4.340 | 310,131 | -0.15(-3.34%) |
May 05, 2009 | 4.540 | 4.540 | 4.380 | 4.490 | 339,621 | -0.04(-0.88%) |
May 04, 2009 | 4.550 | 4.650 | 4.470 | 4.530 | 392,670 | -0.06(-1.31%) |