Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.931 | 4.931 | 4.687 | 4.775 | 52,608 | -0.19(-3.78%) |
Jul 30, 2009 | 4.881 | 4.962 | 4.856 | 4.962 | 9,551 | +0.27(+5.73%) |
Jul 29, 2009 | 4.725 | 4.900 | 4.693 | 4.693 | 5,622 | -0.43(-8.41%) |
Jul 28, 2009 | 4.868 | 5.156 | 4.868 | 5.124 | 8,504 | +0.20(+4.06%) |
Jul 27, 2009 | 4.887 | 4.949 | 4.843 | 4.925 | 6,007 | -0.11(-2.23%) |
Jul 24, 2009 | 5.049 | 5.156 | 4.862 | 5.037 | 8,792 | -0.04(-0.74%) |
Jul 23, 2009 | 5.193 | 5.224 | 4.625 | 5.074 | 42,268 | -0.23(-4.36%) |
Jul 22, 2009 | 5.231 | 5.306 | 4.970 | 5.306 | 5,251 | +0.08(+1.56%) |
Jul 21, 2009 | 5.293 | 5.306 | 5.209 | 5.224 | 4,109 | -0.08(-1.42%) |
Jul 20, 2009 | 5.093 | 5.306 | 4.989 | 5.299 | 7,624 | +0.22(+4.31%) |
Jul 17, 2009 | 5.031 | 5.137 | 4.943 | 5.081 | 12,708 | +0.05(+0.99%) |
Jul 16, 2009 | 4.743 | 5.031 | 4.743 | 5.031 | 3,525 | -0.01(-0.25%) |
Jul 15, 2009 | 4.831 | 5.043 | 4.825 | 5.043 | 14,003 | +0.21(+4.40%) |
Jul 14, 2009 | 4.868 | 4.943 | 4.718 | 4.831 | 8,268 | +0.09(+1.84%) |
Jul 13, 2009 | 4.662 | 4.850 | 4.662 | 4.743 | 16,251 | -0.17(-3.56%) |
Jul 10, 2009 | 4.687 | 4.918 | 4.687 | 4.918 | 9,644 | +0.24(+5.07%) |
Jul 09, 2009 | 4.712 | 4.812 | 4.681 | 4.681 | 19,157 | -0.01(-0.13%) |
Jul 08, 2009 | 4.693 | 4.786 | 4.593 | 4.687 | 29,923 | -0.02(-0.40%) |
Jul 07, 2009 | 4.845 | 4.968 | 4.706 | 4.706 | 17,576 | -0.14(-2.84%) |
Jul 06, 2009 | 4.862 | 4.981 | 4.812 | 4.843 | 48,923 | +0.00(+0.00%) |
Jul 02, 2009 | 5.081 | 5.081 | 4.843 | 4.843 | 22,895 | -0.23(-4.56%) |
Jul 01, 2009 | 5.106 | 5.268 | 5.000 | 5.074 | 23,933 | +0.01(+0.12%) |
Jun 30, 2009 | 5.399 | 5.437 | 4.949 | 5.068 | 27,271 | -0.33(-6.13%) |
Jun 29, 2009 | 5.712 | 5.712 | 5.312 | 5.399 | 78,233 | -0.41(-7.10%) |
Jun 26, 2009 | 5.687 | 5.824 | 5.568 | 5.812 | 1,332,039 | +0.12(+2.20%) |
Jun 25, 2009 | 5.687 | 5.699 | 5.618 | 5.687 | 66,598 | +0.01(+0.11%) |
Jun 24, 2009 | 5.624 | 5.687 | 5.624 | 5.681 | 26,898 | +0.06(+1.11%) |
Jun 23, 2009 | 5.674 | 5.687 | 5.562 | 5.618 | 17,032 | -0.06(-1.10%) |
Jun 22, 2009 | 5.731 | 5.737 | 5.562 | 5.681 | 28,386 | -0.07(-1.20%) |
Jun 19, 2009 | 5.749 | 5.781 | 5.718 | 5.749 | 24,103 | +0.00(+0.00%) |
Jun 18, 2009 | 5.599 | 5.749 | 5.599 | 5.749 | 19,630 | +0.03(+0.55%) |
Jun 17, 2009 | 5.681 | 5.781 | 5.399 | 5.718 | 30,155 | +0.09(+1.67%) |
Jun 16, 2009 | 5.731 | 5.781 | 5.568 | 5.624 | 49,203 | -0.09(-1.64%) |
Jun 15, 2009 | 5.624 | 5.931 | 5.368 | 5.718 | 422,517 | +0.09(+1.67%) |
Jun 12, 2009 | 5.624 | 5.624 | 5.612 | 5.624 | 7,405 | +0.01(+0.22%) |
Jun 11, 2009 | 5.624 | 5.624 | 5.606 | 5.612 | 19,211 | -0.01(-0.22%) |
Jun 10, 2009 | 5.624 | 5.624 | 5.618 | 5.624 | 8,898 | +0.00(+0.00%) |
Jun 09, 2009 | 5.624 | 5.624 | 5.618 | 5.624 | 5,920 | +0.00(+0.00%) |
Jun 08, 2009 | 5.618 | 5.624 | 5.618 | 5.624 | 10,297 | +0.00(+0.00%) |
Jun 05, 2009 | 5.312 | 5.624 | 5.312 | 5.624 | 9,808 | +0.00(+0.00%) |
Jun 04, 2009 | 5.624 | 5.624 | 5.599 | 5.624 | 4,160 | +0.11(+1.93%) |
Jun 03, 2009 | 5.562 | 5.562 | 5.518 | 5.518 | 1,600 | -0.09(-1.56%) |
Jun 02, 2009 | 5.606 | 5.606 | 5.606 | 5.606 | 259 | +0.00(+0.00%) |
Jun 01, 2009 | 5.612 | 5.624 | 5.606 | 5.606 | 1,612 | -0.02(-0.33%) |
May 29, 2009 | 5.268 | 5.624 | 5.268 | 5.624 | 793 | +0.02(+0.33%) |
May 28, 2009 | 5.056 | 5.606 | 5.056 | 5.606 | 640 | -0.02(-0.33%) |
May 27, 2009 | 5.624 | 5.624 | 5.624 | 5.624 | 320 | +0.00(+0.00%) |
May 26, 2009 | 4.987 | 5.624 | 4.987 | 5.624 | 3,994 | +0.00(+0.00%) |
May 20, 2009 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.06(+1.12%) |
May 19, 2009 | 5.618 | 5.624 | 5.562 | 5.562 | 15,631 | -0.06(-1.00%) |
May 18, 2009 | 5.599 | 5.618 | 5.599 | 5.618 | 320 | +0.00(+0.00%) |
May 15, 2009 | 5.618 | 5.649 | 5.618 | 5.618 | 660 | +0.02(+0.33%) |
May 14, 2009 | 5.618 | 5.618 | 5.599 | 5.599 | 2,240 | -0.02(-0.33%) |
May 13, 2009 | 5.624 | 5.631 | 5.615 | 5.618 | 1,916 | -0.01(-0.11%) |
May 12, 2009 | 5.468 | 5.624 | 5.093 | 5.624 | 54,088 | +0.32(+6.13%) |
May 11, 2009 | 4.968 | 5.443 | 4.843 | 5.299 | 1,600 | +0.46(+9.42%) |
May 07, 2009 | 4.843 | 4.843 | 4.843 | 4.843 | 0 | -0.20(-3.97%) |
May 05, 2009 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | -0.11(-2.18%) |