Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.600 | 5.700 | 5.450 | 5.690 | 460,283 | +0.20(+3.64%) |
Jul 30, 2009 | 5.500 | 5.500 | 5.420 | 5.490 | 240,163 | +0.04(+0.73%) |
Jul 29, 2009 | 5.540 | 5.540 | 5.420 | 5.450 | 335,477 | -0.24(-4.22%) |
Jul 28, 2009 | 5.700 | 5.700 | 5.600 | 5.690 | 209,981 | -0.01(-0.18%) |
Jul 27, 2009 | 5.700 | 5.700 | 5.600 | 5.700 | 336,993 | +0.33(+6.15%) |
Jul 24, 2009 | 5.350 | 5.370 | 5.290 | 5.370 | 241,559 | -0.01(-0.19%) |
Jul 23, 2009 | 5.350 | 5.450 | 5.290 | 5.380 | 379,343 | +0.10(+1.97%) |
Jul 22, 2009 | 5.310 | 5.310 | 5.200 | 5.276 | 411,335 | -0.10(-1.93%) |
Jul 21, 2009 | 5.430 | 5.440 | 5.340 | 5.380 | 638,655 | -0.25(-4.44%) |
Jul 20, 2009 | 5.630 | 5.650 | 5.550 | 5.630 | 415,568 | +0.04(+0.72%) |
Jul 17, 2009 | 5.450 | 5.600 | 5.400 | 5.590 | 934,381 | +0.70(+14.31%) |
Jul 16, 2009 | 4.900 | 4.900 | 4.850 | 4.890 | 253,394 | +0.00(+0.00%) |
Jul 15, 2009 | 4.800 | 4.890 | 4.750 | 4.890 | 720,729 | +0.10(+2.09%) |
Jul 14, 2009 | 4.800 | 4.880 | 4.780 | 4.790 | 390,962 | +0.46(+10.62%) |
Jul 13, 2009 | 4.250 | 4.340 | 4.250 | 4.330 | 267,370 | +0.19(+4.59%) |
Jul 10, 2009 | 4.240 | 4.240 | 4.100 | 4.140 | 87,701 | -0.10(-2.36%) |
Jul 09, 2009 | 4.250 | 4.250 | 4.160 | 4.240 | 99,640 | +0.10(+2.42%) |
Jul 08, 2009 | 4.060 | 4.180 | 4.060 | 4.140 | 543,695 | +0.06(+1.47%) |
Jul 07, 2009 | 4.120 | 4.150 | 4.050 | 4.080 | 102,180 | -0.04(-0.97%) |
Jul 06, 2009 | 4.100 | 4.200 | 4.100 | 4.120 | 257,897 | +0.07(+1.73%) |
Jul 02, 2009 | 4.100 | 4.200 | 4.050 | 4.050 | 87,184 | +0.02(+0.50%) |
Jul 01, 2009 | 4.050 | 4.050 | 4.000 | 4.030 | 71,463 | +0.01(+0.25%) |
Jun 30, 2009 | 4.080 | 4.080 | 3.990 | 4.020 | 269,733 | -0.18(-4.29%) |
Jun 29, 2009 | 4.250 | 4.250 | 4.160 | 4.200 | 125,865 | -0.06(-1.41%) |
Jun 26, 2009 | 4.200 | 4.300 | 4.150 | 4.260 | 181,590 | +0.19(+4.67%) |
Jun 25, 2009 | 4.000 | 4.070 | 3.950 | 4.070 | 90,731 | +0.05(+1.24%) |
Jun 24, 2009 | 3.950 | 4.080 | 3.900 | 4.020 | 178,685 | +0.19(+4.96%) |
Jun 23, 2009 | 3.850 | 3.900 | 3.800 | 3.830 | 331,710 | -0.20(-4.96%) |
Jun 22, 2009 | 4.090 | 4.090 | 3.860 | 4.030 | 229,906 | +0.09(+2.28%) |
Jun 19, 2009 | 3.810 | 3.940 | 3.810 | 3.940 | 204,122 | +0.10(+2.60%) |
Jun 18, 2009 | 3.750 | 3.850 | 3.750 | 3.840 | 121,174 | +0.04(+1.05%) |
Jun 17, 2009 | 3.900 | 3.900 | 3.760 | 3.800 | 583,152 | -0.12(-3.06%) |
Jun 16, 2009 | 4.000 | 4.000 | 3.910 | 3.920 | 232,236 | -0.07(-1.75%) |
Jun 15, 2009 | 4.140 | 4.140 | 3.930 | 3.990 | 485,244 | -0.21(-5.00%) |
Jun 12, 2009 | 4.190 | 4.200 | 4.110 | 4.200 | 190,407 | +0.02(+0.48%) |
Jun 11, 2009 | 4.160 | 4.200 | 4.100 | 4.180 | 308,338 | -0.06(-1.42%) |
Jun 10, 2009 | 4.300 | 4.300 | 4.200 | 4.240 | 365,911 | +0.25(+6.27%) |
Jun 09, 2009 | 4.080 | 4.090 | 3.930 | 3.990 | 707,011 | -0.19(-4.55%) |
Jun 08, 2009 | 4.150 | 4.190 | 4.050 | 4.180 | 570,771 | -0.21(-4.78%) |
Jun 05, 2009 | 4.400 | 4.400 | 4.350 | 4.390 | 243,436 | +0.00(+0.00%) |
Jun 04, 2009 | 4.350 | 4.400 | 4.330 | 4.390 | 392,677 | +0.02(+0.46%) |
Jun 03, 2009 | 4.370 | 4.550 | 4.350 | 4.370 | 408,214 | +0.02(+0.46%) |
Jun 02, 2009 | 4.650 | 4.650 | 4.350 | 4.350 | 850,534 | -0.30(-6.45%) |
Jun 01, 2009 | 4.800 | 4.800 | 4.600 | 4.650 | 1,457,511 | +0.14(+3.10%) |
May 29, 2009 | 4.150 | 5.250 | 4.100 | 4.510 | 4,051,773 | +0.01(+0.22%) |
May 28, 2009 | 4.450 | 4.500 | 3.450 | 4.500 | 230,231 | +0.05(+1.12%) |
May 27, 2009 | 4.400 | 4.500 | 4.250 | 4.450 | 377,480 | -0.10(-2.20%) |
May 26, 2009 | 4.550 | 4.650 | 4.000 | 4.550 | 429,874 | +0.65(+16.67%) |
May 22, 2009 | 4.000 | 4.000 | 3.750 | 3.900 | 276,105 | +0.10(+2.63%) |
May 21, 2009 | 3.850 | 3.850 | 3.550 | 3.800 | 173,632 | -0.07(-1.81%) |
May 20, 2009 | 4.000 | 4.000 | 3.850 | 3.870 | 252,289 | +0.37(+10.57%) |
May 19, 2009 | 3.600 | 3.600 | 3.500 | 3.500 | 266,115 | -0.05(-1.41%) |
May 18, 2009 | 3.500 | 3.600 | 3.350 | 3.550 | 113,612 | +0.00(+0.00%) |
May 15, 2009 | 3.650 | 3.750 | 2.500 | 3.550 | 58,341 | -0.05(-1.39%) |
May 14, 2009 | 3.650 | 3.650 | 3.450 | 3.600 | 80,880 | +0.10(+2.86%) |
May 13, 2009 | 3.450 | 3.750 | 3.450 | 3.500 | 265,512 | +0.05(+1.45%) |
May 12, 2009 | 3.600 | 3.600 | 3.450 | 3.450 | 188,231 | +0.00(+0.00%) |
May 11, 2009 | 3.380 | 3.450 | 3.250 | 3.450 | 206,597 | -0.20(-5.48%) |
May 08, 2009 | 3.600 | 3.650 | 3.400 | 3.650 | 360,135 | +0.25(+7.35%) |
May 07, 2009 | 3.650 | 3.650 | 3.200 | 3.400 | 664,119 | -0.55(-13.92%) |
May 06, 2009 | 4.250 | 4.250 | 3.700 | 3.950 | 1,008,993 | +0.47(+13.51%) |
May 05, 2009 | 3.450 | 3.500 | 2.450 | 3.480 | 552,741 | +0.23(+7.08%) |
May 04, 2009 | 3.180 | 3.250 | 3.130 | 3.250 | 637,922 | +0.44(+15.66%) |