Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.150 | 6.250 | 5.960 | 6.060 | 184,680 | -0.02(-0.33%) |
Jul 30, 2009 | 5.400 | 6.220 | 5.400 | 6.080 | 389,199 | +0.42(+7.42%) |
Jul 29, 2009 | 5.610 | 5.700 | 5.500 | 5.660 | 112,502 | +0.03(+0.53%) |
Jul 28, 2009 | 5.660 | 5.700 | 5.420 | 5.630 | 158,533 | -0.04(-0.71%) |
Jul 27, 2009 | 5.570 | 5.760 | 5.550 | 5.670 | 123,168 | +0.14(+2.53%) |
Jul 24, 2009 | 5.620 | 5.880 | 5.390 | 5.530 | 246,222 | -0.10(-1.78%) |
Jul 23, 2009 | 5.200 | 5.640 | 5.061 | 5.630 | 339,721 | +0.39(+7.44%) |
Jul 22, 2009 | 4.990 | 5.270 | 4.950 | 5.240 | 156,473 | +0.20(+3.97%) |
Jul 21, 2009 | 5.330 | 5.330 | 4.990 | 5.040 | 134,692 | -0.21(-4.00%) |
Jul 20, 2009 | 5.080 | 5.310 | 5.080 | 5.250 | 223,114 | +0.16(+3.14%) |
Jul 17, 2009 | 4.990 | 5.190 | 4.990 | 5.090 | 214,927 | +0.06(+1.19%) |
Jul 16, 2009 | 4.970 | 5.150 | 4.900 | 5.030 | 193,054 | +0.11(+2.24%) |
Jul 15, 2009 | 4.600 | 5.090 | 4.600 | 4.920 | 363,736 | +0.32(+6.96%) |
Jul 14, 2009 | 4.630 | 4.700 | 4.510 | 4.600 | 96,822 | -0.03(-0.65%) |
Jul 13, 2009 | 4.461 | 4.660 | 4.410 | 4.630 | 237,107 | +0.20(+4.51%) |
Jul 10, 2009 | 4.480 | 4.500 | 4.400 | 4.430 | 124,689 | -0.10(-2.21%) |
Jul 09, 2009 | 4.610 | 4.700 | 4.500 | 4.530 | 131,879 | -0.07(-1.52%) |
Jul 08, 2009 | 4.700 | 4.810 | 4.500 | 4.600 | 240,812 | -0.08(-1.71%) |
Jul 07, 2009 | 5.060 | 5.080 | 4.630 | 4.680 | 316,677 | -0.39(-7.69%) |
Jul 06, 2009 | 5.080 | 5.270 | 4.950 | 5.070 | 237,694 | -0.15(-2.87%) |
Jul 02, 2009 | 5.230 | 5.280 | 5.010 | 5.220 | 184,154 | -0.11(-2.06%) |
Jul 01, 2009 | 5.490 | 5.490 | 5.210 | 5.330 | 311,074 | -0.11(-2.02%) |
Jun 30, 2009 | 5.500 | 5.580 | 5.310 | 5.440 | 318,259 | +0.06(+1.12%) |
Jun 29, 2009 | 5.090 | 5.450 | 4.980 | 5.380 | 503,287 | +0.33(+6.53%) |
Jun 26, 2009 | 4.870 | 5.240 | 4.650 | 5.050 | 2,423,479 | +0.22(+4.55%) |
Jun 25, 2009 | 4.660 | 4.855 | 4.660 | 4.830 | 392,752 | +0.32(+7.10%) |
Jun 24, 2009 | 4.430 | 4.730 | 4.360 | 4.510 | 247,060 | +0.17(+3.92%) |
Jun 23, 2009 | 4.450 | 4.480 | 4.330 | 4.340 | 235,595 | -0.13(-2.91%) |
Jun 22, 2009 | 4.930 | 5.070 | 4.450 | 4.470 | 331,698 | -0.50(-10.06%) |
Jun 19, 2009 | 5.000 | 5.140 | 4.870 | 4.970 | 289,246 | +0.01(+0.20%) |
Jun 18, 2009 | 4.930 | 4.990 | 4.720 | 4.960 | 395,236 | -0.03(-0.60%) |
Jun 17, 2009 | 5.150 | 5.150 | 4.910 | 4.990 | 314,174 | -0.17(-3.29%) |
Jun 16, 2009 | 5.230 | 5.230 | 5.080 | 5.160 | 178,748 | -0.03(-0.58%) |
Jun 15, 2009 | 5.430 | 5.430 | 5.010 | 5.190 | 211,057 | -0.23(-4.24%) |
Jun 12, 2009 | 5.190 | 5.420 | 5.160 | 5.420 | 391,020 | +0.23(+4.43%) |
Jun 11, 2009 | 5.060 | 5.240 | 5.000 | 5.190 | 302,533 | +0.13(+2.57%) |
Jun 10, 2009 | 5.090 | 5.120 | 4.930 | 5.060 | 178,598 | -0.07(-1.36%) |
Jun 09, 2009 | 5.000 | 5.140 | 4.960 | 5.130 | 159,545 | +0.09(+1.79%) |
Jun 08, 2009 | 4.970 | 5.090 | 4.960 | 5.040 | 234,600 | -0.05(-0.98%) |
Jun 05, 2009 | 5.290 | 5.290 | 5.000 | 5.090 | 198,367 | -0.09(-1.74%) |
Jun 04, 2009 | 5.130 | 5.230 | 4.950 | 5.180 | 253,150 | +0.15(+2.98%) |
Jun 03, 2009 | 5.080 | 5.190 | 4.940 | 5.030 | 235,882 | -0.01(-0.20%) |
Jun 02, 2009 | 5.280 | 5.280 | 5.010 | 5.040 | 351,435 | -0.22(-4.18%) |
Jun 01, 2009 | 5.090 | 5.300 | 5.090 | 5.260 | 373,463 | +0.25(+4.99%) |
May 29, 2009 | 4.970 | 5.230 | 4.930 | 5.010 | 405,243 | +0.05(+1.01%) |
May 28, 2009 | 5.480 | 5.480 | 4.870 | 4.960 | 1,009,614 | -0.99(-16.64%) |
May 27, 2009 | 5.180 | 6.000 | 5.180 | 5.950 | 911,166 | +0.67(+12.69%) |
May 26, 2009 | 5.190 | 5.300 | 5.020 | 5.280 | 248,084 | +0.08(+1.54%) |
May 22, 2009 | 5.040 | 5.220 | 4.790 | 5.200 | 199,667 | +0.16(+3.17%) |
May 21, 2009 | 5.170 | 5.170 | 4.730 | 5.040 | 188,385 | -0.11(-2.14%) |
May 20, 2009 | 4.970 | 5.340 | 4.960 | 5.150 | 396,661 | +0.19(+3.84%) |
May 19, 2009 | 4.910 | 5.000 | 4.790 | 4.959 | 207,727 | +0.05(+1.01%) |
May 18, 2009 | 4.900 | 5.030 | 4.620 | 4.910 | 303,816 | +0.04(+0.82%) |
May 15, 2009 | 4.670 | 4.900 | 4.510 | 4.870 | 376,044 | +0.18(+3.84%) |
May 14, 2009 | 4.520 | 4.750 | 4.280 | 4.690 | 311,503 | +0.11(+2.40%) |
May 13, 2009 | 4.780 | 5.020 | 4.520 | 4.580 | 355,536 | -0.36(-7.29%) |
May 12, 2009 | 5.200 | 5.320 | 4.760 | 4.940 | 444,165 | -0.24(-4.63%) |
May 11, 2009 | 4.630 | 5.190 | 4.530 | 5.180 | 549,307 | +0.53(+11.40%) |
May 08, 2009 | 4.730 | 4.780 | 4.450 | 4.650 | 417,098 | +0.06(+1.31%) |
May 07, 2009 | 5.180 | 5.180 | 4.450 | 4.590 | 590,857 | -0.48(-9.47%) |
May 06, 2009 | 5.240 | 5.270 | 5.000 | 5.070 | 331,813 | -0.14(-2.69%) |
May 05, 2009 | 5.090 | 5.280 | 5.030 | 5.210 | 364,345 | +0.16(+3.17%) |
May 04, 2009 | 5.300 | 5.300 | 4.950 | 5.050 | 640,027 | -0.31(-5.78%) |