Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.698 | 5.101 | 4.698 | 5.101 | 71,025 | +0.40(+8.42%) |
Jul 30, 2009 | 4.524 | 4.705 | 4.423 | 4.705 | 81,412 | +0.17(+3.85%) |
Jul 29, 2009 | 4.235 | 4.531 | 4.175 | 4.531 | 36,781 | +0.06(+1.35%) |
Jul 28, 2009 | 4.302 | 4.470 | 4.041 | 4.470 | 41,635 | +0.14(+3.26%) |
Jul 27, 2009 | 3.692 | 4.524 | 3.510 | 4.329 | 49,022 | +0.67(+18.35%) |
Jul 24, 2009 | 3.799 | 3.799 | 3.584 | 3.658 | 15,692 | -0.19(-4.89%) |
Jul 23, 2009 | 3.470 | 3.859 | 3.369 | 3.846 | 87,025 | +0.39(+11.26%) |
Jul 22, 2009 | 3.450 | 3.490 | 3.437 | 3.457 | 16,090 | +0.09(+2.59%) |
Jul 21, 2009 | 3.490 | 3.490 | 3.369 | 3.369 | 13,262 | -0.15(-4.38%) |
Jul 20, 2009 | 3.517 | 3.524 | 3.517 | 3.524 | 2,979 | +0.13(+3.96%) |
Jul 16, 2009 | 3.551 | 3.390 | 3.390 | 3.390 | 5,512 | -0.07(-1.94%) |
Jul 15, 2009 | 3.524 | 3.537 | 3.457 | 3.457 | 5,361 | +0.03(+0.98%) |
Jul 14, 2009 | 3.497 | 3.497 | 3.369 | 3.423 | 8,791 | -0.03(-0.97%) |
Jul 13, 2009 | 3.598 | 3.598 | 3.457 | 3.457 | 1,491 | -0.21(-5.68%) |
Jul 09, 2009 | 3.665 | 3.665 | 3.665 | 3.665 | 0 | +0.00(+0.00%) |
Jul 08, 2009 | 3.759 | 3.759 | 3.658 | 3.665 | 4,767 | -0.09(-2.50%) |
Jul 07, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 446 | +0.00(+0.00%) |
Jul 06, 2009 | 3.799 | 3.826 | 3.625 | 3.759 | 24,134 | +0.11(+2.94%) |
Jul 02, 2009 | 3.651 | 3.765 | 3.631 | 3.651 | 5,257 | -0.03(-0.91%) |
Jul 01, 2009 | 3.685 | 3.685 | 3.551 | 3.685 | 8,343 | -0.03(-0.90%) |
Jun 30, 2009 | 3.866 | 3.866 | 3.477 | 3.718 | 165,536 | -0.21(-5.30%) |
Jun 29, 2009 | 3.645 | 3.927 | 3.557 | 3.927 | 15,875 | -0.04(-1.02%) |
Jun 26, 2009 | 3.692 | 4.094 | 3.477 | 3.967 | 37,097 | -0.07(-1.83%) |
Jun 25, 2009 | 3.765 | 4.121 | 3.490 | 4.041 | 37,305 | +0.09(+2.38%) |
Jun 24, 2009 | 3.940 | 4.007 | 3.940 | 3.947 | 2,893 | -0.08(-2.00%) |
Jun 23, 2009 | 3.624 | 4.161 | 3.624 | 4.027 | 4,962 | +0.15(+3.99%) |
Jun 19, 2009 | 3.859 | 3.873 | 3.873 | 3.873 | 58,402 | -0.03(-0.69%) |
Jun 18, 2009 | 3.900 | 3.900 | 3.900 | 3.900 | 1,342 | +0.04(+1.04%) |
Jun 17, 2009 | 3.933 | 3.859 | 3.859 | 3.859 | 893 | -0.07(-1.88%) |
Jun 16, 2009 | 4.041 | 4.041 | 3.712 | 3.933 | 1,638 | +0.13(+3.53%) |
Jun 15, 2009 | 4.242 | 4.242 | 3.732 | 3.799 | 4,615 | -0.41(-9.73%) |
Jun 12, 2009 | 4.356 | 4.356 | 4.208 | 4.208 | 1,492 | -0.15(-3.54%) |
Jun 11, 2009 | 4.088 | 4.363 | 4.088 | 4.363 | 4,468 | +0.08(+1.88%) |
Jun 10, 2009 | 4.363 | 4.363 | 4.148 | 4.282 | 1,638 | -0.07(-1.70%) |
Jun 09, 2009 | 4.302 | 4.356 | 4.021 | 4.356 | 10,707 | +0.05(+1.25%) |
Jun 08, 2009 | 4.108 | 4.356 | 4.101 | 4.302 | 3,580 | -0.01(-0.16%) |
Jun 05, 2009 | 4.363 | 4.370 | 4.302 | 4.309 | 4,320 | -0.05(-1.23%) |
Jun 04, 2009 | 4.907 | 4.933 | 4.349 | 4.363 | 8,459 | +0.13(+3.17%) |
Jun 03, 2009 | 4.363 | 4.363 | 4.229 | 4.229 | 2,681 | +0.00(+0.00%) |
Jun 02, 2009 | 4.235 | 4.383 | 4.229 | 4.229 | 4,156 | -0.07(-1.56%) |
Jun 01, 2009 | 4.195 | 4.363 | 4.195 | 4.296 | 4,767 | +0.01(+0.31%) |
May 29, 2009 | 4.296 | 4.370 | 4.282 | 4.282 | 15,856 | -0.05(-1.24%) |
May 28, 2009 | 4.430 | 4.430 | 4.289 | 4.336 | 14,685 | -0.15(-3.29%) |
May 27, 2009 | 4.611 | 4.705 | 4.470 | 4.484 | 448,031 | -0.15(-3.19%) |
May 26, 2009 | 4.604 | 4.631 | 4.604 | 4.631 | 297 | +0.03(+0.73%) |
May 22, 2009 | 4.598 | 4.598 | 4.598 | 4.598 | 649 | +0.07(+1.63%) |
May 21, 2009 | 4.638 | 4.658 | 4.524 | 4.524 | 2,681 | -0.30(-6.13%) |
May 20, 2009 | 4.736 | 4.819 | 4.736 | 4.819 | 297 | -0.01(-0.14%) |
May 18, 2009 | 4.826 | 4.826 | 4.826 | 4.826 | 0 | +0.20(+4.35%) |
May 15, 2009 | 4.725 | 4.725 | 4.504 | 4.625 | 1,042 | -0.04(-0.86%) |
May 14, 2009 | 4.591 | 5.034 | 4.531 | 4.665 | 9,833 | -0.30(-5.95%) |
May 13, 2009 | 5.175 | 5.269 | 4.860 | 4.960 | 8,350 | -0.20(-3.90%) |
May 12, 2009 | 4.685 | 5.282 | 4.685 | 5.162 | 9,684 | +0.34(+7.10%) |
May 11, 2009 | 4.692 | 5.011 | 4.692 | 4.819 | 1,763 | +0.31(+6.85%) |
May 07, 2009 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
May 05, 2009 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.03(+0.64%) |
May 04, 2009 | 4.598 | 4.598 | 4.470 | 4.482 | 1,665 | -0.01(-0.19%) |