Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.600 | 5.770 | 5.500 | 5.740 | 710,569 | +0.16(+2.87%) |
Jul 30, 2009 | 5.470 | 5.670 | 5.430 | 5.580 | 189,454 | +0.15(+2.76%) |
Jul 29, 2009 | 5.600 | 5.620 | 5.330 | 5.430 | 379,925 | -0.17(-3.04%) |
Jul 28, 2009 | 5.450 | 5.650 | 5.450 | 5.600 | 407,453 | +0.02(+0.36%) |
Jul 27, 2009 | 5.600 | 5.720 | 5.540 | 5.580 | 254,295 | -0.08(-1.41%) |
Jul 24, 2009 | 5.670 | 6.210 | 5.550 | 5.660 | 759 | +0.06(+1.07%) |
Jul 23, 2009 | 5.500 | 5.730 | 5.432 | 5.600 | 245,307 | +0.14(+2.56%) |
Jul 22, 2009 | 5.470 | 5.550 | 5.310 | 5.460 | 277,746 | +0.04(+0.74%) |
Jul 21, 2009 | 5.600 | 5.620 | 5.260 | 5.420 | 322,006 | -0.18(-3.21%) |
Jul 20, 2009 | 5.540 | 5.700 | 5.480 | 5.600 | 167,285 | +0.09(+1.63%) |
Jul 17, 2009 | 5.680 | 5.730 | 5.350 | 5.510 | 406,470 | -0.17(-2.99%) |
Jul 16, 2009 | 5.550 | 5.690 | 5.350 | 5.680 | 449,953 | +0.11(+1.97%) |
Jul 15, 2009 | 5.450 | 5.700 | 5.350 | 5.570 | 673,470 | +0.32(+6.10%) |
Jul 14, 2009 | 5.070 | 5.290 | 4.970 | 5.250 | 561,823 | +0.26(+5.21%) |
Jul 13, 2009 | 5.090 | 5.270 | 4.960 | 4.990 | 706,280 | +0.15(+3.10%) |
Jul 10, 2009 | 4.560 | 4.840 | 3.950 | 4.840 | 922,295 | +0.23(+4.99%) |
Jul 09, 2009 | 4.240 | 4.610 | 4.195 | 4.610 | 1,039,245 | +0.47(+11.35%) |
Jul 08, 2009 | 4.490 | 4.510 | 3.840 | 4.140 | 1,146,340 | -0.41(-9.01%) |
Jul 07, 2009 | 4.900 | 4.920 | 4.460 | 4.550 | 1,332,869 | -0.03(-0.66%) |
Jul 06, 2009 | 5.180 | 5.250 | 4.270 | 4.580 | 4,386,538 | -0.76(-14.23%) |
Jul 02, 2009 | 5.120 | 5.340 | 5.020 | 5.340 | 529,222 | +0.02(+0.38%) |
Jul 01, 2009 | 5.350 | 5.510 | 5.170 | 5.320 | 378,208 | +0.02(+0.38%) |
Jun 30, 2009 | 5.250 | 5.300 | 5.100 | 5.300 | 371,435 | +0.06(+1.15%) |
Jun 29, 2009 | 5.330 | 5.330 | 5.040 | 5.240 | 224,382 | +0.14(+2.75%) |
Jun 26, 2009 | 5.200 | 5.260 | 5.080 | 5.100 | 1,068,785 | -0.20(-3.77%) |
Jun 25, 2009 | 5.110 | 5.300 | 5.080 | 5.300 | 601,863 | +0.26(+5.16%) |
Jun 24, 2009 | 4.950 | 5.120 | 4.830 | 5.040 | 447,864 | +0.23(+4.78%) |
Jun 23, 2009 | 4.900 | 5.030 | 4.760 | 4.810 | 450,156 | -0.07(-1.43%) |
Jun 22, 2009 | 5.280 | 5.280 | 4.770 | 4.880 | 396,728 | -0.47(-8.79%) |
Jun 19, 2009 | 5.140 | 5.510 | 5.140 | 5.350 | 408,691 | +0.23(+4.49%) |
Jun 18, 2009 | 5.060 | 5.310 | 4.730 | 5.120 | 629,488 | +0.07(+1.39%) |
Jun 17, 2009 | 5.680 | 5.680 | 4.980 | 5.050 | 815,871 | -0.65(-11.40%) |
Jun 16, 2009 | 6.310 | 6.390 | 5.700 | 5.700 | 877,857 | -0.53(-8.51%) |
Jun 15, 2009 | 6.310 | 6.630 | 6.030 | 6.230 | 394,434 | -0.29(-4.45%) |
Jun 12, 2009 | 6.560 | 6.650 | 6.310 | 6.520 | 534,619 | -0.21(-3.12%) |
Jun 11, 2009 | 6.660 | 7.040 | 6.490 | 6.730 | 835,614 | +0.08(+1.20%) |
Jun 10, 2009 | 6.380 | 6.810 | 6.380 | 6.650 | 889,747 | +0.26(+4.07%) |
Jun 09, 2009 | 6.270 | 6.450 | 6.140 | 6.390 | 512,778 | +0.13(+2.08%) |
Jun 08, 2009 | 6.250 | 6.350 | 6.050 | 6.260 | 917,298 | -0.10(-1.57%) |
Jun 05, 2009 | 5.190 | 6.500 | 5.160 | 6.360 | 1,880,825 | +1.22(+23.74%) |
Jun 04, 2009 | 5.210 | 5.250 | 4.730 | 5.140 | 1,716,191 | -0.09(-1.72%) |
Jun 03, 2009 | 5.530 | 5.950 | 5.020 | 5.230 | 1,666,495 | -0.39(-6.94%) |
Jun 02, 2009 | 3.650 | 5.730 | 3.540 | 5.620 | 5,564,665 | +2.02(+56.11%) |
Jun 01, 2009 | 3.590 | 3.930 | 3.560 | 3.600 | 1,766,115 | +0.08(+2.27%) |
May 29, 2009 | 3.450 | 3.610 | 3.330 | 3.520 | 1,623,531 | +0.09(+2.62%) |
May 28, 2009 | 3.700 | 3.760 | 3.320 | 3.430 | 586,205 | -0.17(-4.72%) |
May 27, 2009 | 3.745 | 4.090 | 3.500 | 3.600 | 830,733 | -0.24(-6.25%) |
May 26, 2009 | 3.730 | 3.910 | 3.710 | 3.840 | 197,033 | +0.13(+3.50%) |
May 22, 2009 | 3.610 | 3.720 | 3.530 | 3.710 | 174,469 | +0.06(+1.64%) |
May 21, 2009 | 3.710 | 3.810 | 3.620 | 3.650 | 197,738 | -0.14(-3.69%) |
May 20, 2009 | 3.970 | 4.090 | 3.790 | 3.790 | 194,427 | -0.15(-3.81%) |
May 19, 2009 | 3.850 | 4.030 | 3.810 | 3.940 | 213,049 | +0.12(+3.14%) |
May 18, 2009 | 3.705 | 3.820 | 3.620 | 3.820 | 271,961 | +0.14(+3.80%) |
May 15, 2009 | 3.750 | 3.960 | 3.610 | 3.680 | 235,525 | -0.12(-3.16%) |
May 14, 2009 | 3.520 | 4.050 | 3.460 | 3.800 | 419,082 | +0.16(+4.40%) |
May 13, 2009 | 4.210 | 4.220 | 3.510 | 3.640 | 1,177,701 | -0.56(-13.33%) |
May 12, 2009 | 5.010 | 5.040 | 4.130 | 4.200 | 980,981 | -0.84(-16.67%) |
May 11, 2009 | 5.180 | 5.440 | 4.270 | 5.040 | 463,953 | -0.37(-6.84%) |
May 08, 2009 | 4.900 | 5.430 | 4.860 | 5.410 | 484,145 | +0.61(+12.71%) |
May 07, 2009 | 4.500 | 4.940 | 4.300 | 4.800 | 872,545 | +0.45(+10.34%) |
May 06, 2009 | 4.500 | 4.550 | 4.310 | 4.350 | 463,279 | -0.10(-2.25%) |
May 05, 2009 | 4.050 | 4.460 | 4.020 | 4.450 | 497,596 | +0.40(+9.88%) |
May 04, 2009 | 4.120 | 4.130 | 4.030 | 4.050 | 487,036 | +0.22(+5.74%) |