Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.740 | 4.909 | 4.740 | 4.850 | 99,220 | +0.07(+1.46%) |
Jul 30, 2009 | 4.770 | 4.960 | 4.750 | 4.780 | 61,045 | +0.12(+2.58%) |
Jul 29, 2009 | 4.780 | 4.780 | 4.550 | 4.660 | 63,042 | -0.18(-3.72%) |
Jul 28, 2009 | 4.980 | 5.000 | 4.730 | 4.840 | 59,070 | -0.21(-4.16%) |
Jul 27, 2009 | 5.160 | 5.200 | 4.910 | 5.050 | 202,030 | -0.10(-1.94%) |
Jul 24, 2009 | 4.990 | 5.150 | 4.867 | 5.150 | 70,439 | +0.12(+2.39%) |
Jul 23, 2009 | 4.750 | 5.050 | 4.743 | 5.030 | 166,063 | +0.23(+4.79%) |
Jul 22, 2009 | 4.640 | 4.830 | 4.590 | 4.800 | 126,908 | +0.11(+2.35%) |
Jul 21, 2009 | 4.760 | 4.795 | 4.600 | 4.690 | 65,021 | -0.04(-0.85%) |
Jul 20, 2009 | 4.760 | 4.760 | 4.470 | 4.730 | 99,003 | +0.02(+0.42%) |
Jul 17, 2009 | 4.740 | 4.800 | 4.520 | 4.710 | 62,645 | +0.01(+0.21%) |
Jul 16, 2009 | 4.420 | 4.760 | 4.410 | 4.700 | 84,906 | +0.29(+6.58%) |
Jul 15, 2009 | 4.300 | 4.470 | 4.240 | 4.410 | 104,801 | +0.20(+4.75%) |
Jul 14, 2009 | 4.210 | 4.430 | 4.190 | 4.210 | 92,783 | -0.01(-0.24%) |
Jul 13, 2009 | 4.100 | 4.250 | 4.080 | 4.220 | 385,377 | +0.13(+3.18%) |
Jul 10, 2009 | 4.150 | 4.200 | 4.080 | 4.090 | 44,392 | -0.09(-2.15%) |
Jul 09, 2009 | 4.310 | 4.400 | 4.150 | 4.180 | 56,870 | -0.06(-1.42%) |
Jul 08, 2009 | 4.390 | 4.490 | 4.170 | 4.240 | 67,635 | -0.13(-2.97%) |
Jul 07, 2009 | 4.490 | 4.560 | 4.366 | 4.370 | 88,368 | -0.10(-2.24%) |
Jul 06, 2009 | 4.580 | 4.600 | 4.400 | 4.470 | 158,439 | -0.12(-2.61%) |
Jul 02, 2009 | 4.900 | 4.960 | 4.590 | 4.590 | 149,967 | -0.40(-8.02%) |
Jul 01, 2009 | 4.980 | 5.320 | 4.920 | 4.990 | 144,979 | +0.07(+1.42%) |
Jun 30, 2009 | 5.140 | 5.140 | 4.900 | 4.920 | 141,303 | -0.20(-3.91%) |
Jun 29, 2009 | 5.120 | 5.280 | 5.100 | 5.120 | 117,026 | +0.02(+0.39%) |
Jun 26, 2009 | 5.110 | 5.260 | 4.890 | 5.100 | 909,656 | -0.06(-1.16%) |
Jun 25, 2009 | 4.890 | 5.170 | 4.830 | 5.160 | 150,493 | +0.27(+5.52%) |
Jun 24, 2009 | 5.050 | 5.133 | 4.890 | 4.890 | 82,732 | +0.00(+0.00%) |
Jun 23, 2009 | 4.990 | 5.200 | 4.850 | 4.890 | 161,791 | -0.06(-1.21%) |
Jun 22, 2009 | 5.360 | 5.360 | 4.950 | 4.950 | 141,033 | -0.49(-9.01%) |
Jun 19, 2009 | 5.200 | 5.590 | 5.085 | 5.440 | 239,215 | +0.32(+6.25%) |
Jun 18, 2009 | 5.020 | 5.190 | 4.990 | 5.120 | 34,896 | +0.07(+1.39%) |
Jun 17, 2009 | 5.040 | 5.205 | 4.880 | 5.050 | 109,470 | +0.04(+0.80%) |
Jun 16, 2009 | 5.350 | 5.430 | 4.970 | 5.010 | 113,962 | -0.22(-4.21%) |
Jun 15, 2009 | 5.500 | 5.500 | 5.110 | 5.230 | 117,407 | -0.34(-6.10%) |
Jun 12, 2009 | 5.610 | 5.770 | 5.380 | 5.570 | 89,832 | -0.10(-1.76%) |
Jun 11, 2009 | 5.420 | 5.860 | 5.390 | 5.670 | 101,323 | +0.20(+3.66%) |
Jun 10, 2009 | 5.830 | 5.940 | 5.340 | 5.470 | 233,954 | -0.33(-5.69%) |
Jun 09, 2009 | 6.070 | 6.100 | 5.780 | 5.800 | 143,537 | -0.20(-3.33%) |
Jun 08, 2009 | 5.960 | 6.150 | 5.910 | 6.000 | 65,300 | -0.10(-1.64%) |
Jun 05, 2009 | 6.230 | 6.230 | 6.000 | 6.100 | 85,960 | -0.03(-0.49%) |
Jun 04, 2009 | 6.030 | 6.160 | 5.810 | 6.130 | 118,808 | +0.17(+2.85%) |
Jun 03, 2009 | 5.960 | 6.260 | 5.850 | 5.960 | 183,697 | -0.16(-2.61%) |
Jun 02, 2009 | 5.910 | 6.120 | 5.800 | 6.120 | 175,212 | +0.21(+3.55%) |
Jun 01, 2009 | 5.550 | 5.920 | 5.490 | 5.910 | 247,374 | +0.44(+8.04%) |
May 29, 2009 | 5.130 | 5.490 | 4.920 | 5.470 | 162,596 | +0.35(+6.84%) |
May 28, 2009 | 5.080 | 5.170 | 4.940 | 5.120 | 145,547 | +0.12(+2.40%) |
May 27, 2009 | 4.930 | 5.150 | 4.800 | 5.000 | 129,992 | +0.00(+0.00%) |
May 26, 2009 | 4.940 | 5.090 | 4.850 | 5.000 | 259,456 | +0.06(+1.21%) |
May 22, 2009 | 5.140 | 5.200 | 4.940 | 4.940 | 81,631 | -0.17(-3.33%) |
May 21, 2009 | 5.210 | 5.340 | 5.010 | 5.110 | 279,002 | -0.20(-3.77%) |
May 20, 2009 | 5.320 | 5.400 | 5.250 | 5.310 | 132,941 | +0.06(+1.14%) |
May 19, 2009 | 5.270 | 5.350 | 5.200 | 5.250 | 93,444 | -0.02(-0.38%) |
May 18, 2009 | 5.240 | 5.300 | 5.110 | 5.270 | 133,749 | +0.12(+2.33%) |
May 15, 2009 | 5.240 | 5.300 | 5.080 | 5.150 | 129,833 | -0.06(-1.15%) |
May 14, 2009 | 5.080 | 5.500 | 5.080 | 5.210 | 159,831 | -0.04(-0.76%) |
May 13, 2009 | 5.300 | 5.370 | 5.080 | 5.250 | 136,857 | -0.15(-2.78%) |
May 12, 2009 | 5.280 | 5.430 | 5.200 | 5.400 | 215,144 | +0.15(+2.86%) |
May 11, 2009 | 5.510 | 5.820 | 4.960 | 5.250 | 407,668 | -0.75(-12.50%) |
May 08, 2009 | 5.820 | 6.030 | 5.690 | 6.000 | 122,760 | +0.33(+5.82%) |
May 07, 2009 | 6.040 | 6.100 | 5.500 | 5.670 | 199,162 | -0.30(-5.03%) |
May 06, 2009 | 6.100 | 6.150 | 5.860 | 5.970 | 110,050 | -0.01(-0.17%) |
May 05, 2009 | 5.970 | 6.020 | 5.800 | 5.980 | 132,861 | -0.01(-0.17%) |
May 04, 2009 | 5.982 | 6.150 | 5.630 | 5.990 | 185,029 | +0.39(+6.96%) |