Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.032 | 6.032 | 5.765 | 5.787 | 302,771 | -0.26(-4.27%) |
Jul 30, 2009 | 5.911 | 6.138 | 5.845 | 6.045 | 305,890 | +0.25(+4.30%) |
Jul 29, 2009 | 5.555 | 6.112 | 5.555 | 5.796 | 313,815 | +0.20(+3.58%) |
Jul 28, 2009 | 5.791 | 5.934 | 5.520 | 5.595 | 382,154 | -0.23(-3.97%) |
Jul 27, 2009 | 5.992 | 6.081 | 5.747 | 5.827 | 426,846 | -0.18(-3.04%) |
Jul 24, 2009 | 5.934 | 6.032 | 5.827 | 6.009 | 393,591 | +0.03(+0.45%) |
Jul 23, 2009 | 5.586 | 6.112 | 5.560 | 5.983 | 442,564 | +0.37(+6.67%) |
Jul 22, 2009 | 5.386 | 5.698 | 5.324 | 5.609 | 355,429 | +0.17(+3.11%) |
Jul 21, 2009 | 5.671 | 5.711 | 5.319 | 5.440 | 383,277 | -0.17(-3.09%) |
Jul 20, 2009 | 5.426 | 5.627 | 5.319 | 5.613 | 264,224 | +0.24(+4.47%) |
Jul 17, 2009 | 5.324 | 5.386 | 5.150 | 5.373 | 550,470 | +0.06(+1.17%) |
Jul 16, 2009 | 5.342 | 5.342 | 5.177 | 5.310 | 363,876 | -0.04(-0.83%) |
Jul 15, 2009 | 5.168 | 5.511 | 5.012 | 5.355 | 546,243 | +0.25(+4.97%) |
Jul 14, 2009 | 4.825 | 5.124 | 4.723 | 5.101 | 439,532 | +0.28(+5.92%) |
Jul 13, 2009 | 4.799 | 4.959 | 4.656 | 4.816 | 294,583 | +0.01(+0.28%) |
Jul 10, 2009 | 4.652 | 4.830 | 4.549 | 4.803 | 233,301 | +0.13(+2.86%) |
Jul 09, 2009 | 4.950 | 4.950 | 4.661 | 4.669 | 309,724 | -0.21(-4.38%) |
Jul 08, 2009 | 4.968 | 5.017 | 4.741 | 4.883 | 451,934 | -0.04(-0.81%) |
Jul 07, 2009 | 4.977 | 5.063 | 4.794 | 4.923 | 866,692 | -0.06(-1.16%) |
Jul 06, 2009 | 4.807 | 4.999 | 4.696 | 4.981 | 347,149 | +0.12(+2.47%) |
Jul 02, 2009 | 4.807 | 4.874 | 4.630 | 4.861 | 586,457 | -0.06(-1.27%) |
Jul 01, 2009 | 4.932 | 5.003 | 4.723 | 4.923 | 591,354 | +0.00(+0.00%) |
Jun 30, 2009 | 4.888 | 5.083 | 4.888 | 4.923 | 519,945 | +0.03(+0.64%) |
Jun 29, 2009 | 5.048 | 5.137 | 4.870 | 4.892 | 654,982 | -0.05(-0.99%) |
Jun 26, 2009 | 5.057 | 5.155 | 4.923 | 4.941 | 2,011,391 | -0.14(-2.72%) |
Jun 25, 2009 | 5.275 | 5.310 | 5.030 | 5.079 | 377,569 | -0.02(-0.44%) |
Jun 24, 2009 | 4.999 | 5.181 | 4.852 | 5.101 | 582,665 | +0.17(+3.52%) |
Jun 23, 2009 | 4.799 | 5.097 | 4.799 | 4.928 | 622,197 | +0.11(+2.31%) |
Jun 22, 2009 | 5.293 | 5.293 | 4.812 | 4.816 | 605,750 | -0.56(-10.36%) |
Jun 19, 2009 | 5.453 | 5.546 | 5.275 | 5.373 | 571,188 | +0.04(+0.84%) |
Jun 18, 2009 | 5.092 | 5.448 | 5.003 | 5.328 | 275,079 | +0.21(+4.09%) |
Jun 17, 2009 | 4.812 | 5.328 | 4.612 | 5.119 | 517,672 | +0.33(+6.98%) |
Jun 16, 2009 | 4.968 | 5.110 | 4.785 | 4.785 | 355,901 | -0.12(-2.36%) |
Jun 15, 2009 | 5.221 | 5.351 | 4.763 | 4.901 | 482,498 | -0.40(-7.48%) |
Jun 12, 2009 | 5.400 | 5.475 | 5.177 | 5.297 | 397,268 | -0.09(-1.73%) |
Jun 11, 2009 | 5.898 | 5.898 | 5.377 | 5.391 | 293,100 | -0.50(-8.47%) |
Jun 10, 2009 | 5.960 | 5.960 | 5.537 | 5.889 | 553,995 | +0.03(+0.46%) |
Jun 09, 2009 | 5.787 | 5.983 | 5.593 | 5.862 | 225,510 | +0.06(+1.07%) |
Jun 08, 2009 | 5.606 | 5.862 | 5.426 | 5.800 | 519,464 | +0.23(+4.16%) |
Jun 05, 2009 | 5.591 | 5.724 | 5.462 | 5.569 | 394,247 | +0.06(+1.13%) |
Jun 04, 2009 | 5.408 | 5.531 | 5.275 | 5.506 | 221,581 | +0.16(+2.91%) |
Jun 03, 2009 | 5.475 | 5.533 | 5.248 | 5.351 | 299,029 | -0.17(-3.06%) |
Jun 02, 2009 | 5.373 | 5.564 | 5.319 | 5.520 | 1,483,781 | +0.10(+1.81%) |
Jun 01, 2009 | 5.008 | 5.627 | 4.937 | 5.422 | 823,323 | +0.59(+12.26%) |
May 29, 2009 | 5.048 | 5.324 | 4.812 | 4.830 | 860,135 | -0.17(-3.47%) |
May 28, 2009 | 5.168 | 5.168 | 4.634 | 5.003 | 251,396 | -0.14(-2.77%) |
May 27, 2009 | 5.529 | 5.529 | 5.124 | 5.146 | 364,880 | -0.32(-5.79%) |
May 26, 2009 | 4.736 | 5.604 | 4.736 | 5.462 | 770,657 | +0.65(+13.51%) |
May 22, 2009 | 4.785 | 4.963 | 4.728 | 4.812 | 320,809 | +0.05(+1.12%) |
May 21, 2009 | 4.776 | 4.945 | 4.496 | 4.759 | 244,180 | -0.12(-2.37%) |
May 20, 2009 | 5.266 | 5.328 | 4.816 | 4.874 | 337,682 | -0.36(-6.89%) |
May 19, 2009 | 5.021 | 5.346 | 4.812 | 5.235 | 385,310 | +0.14(+2.80%) |
May 18, 2009 | 4.736 | 5.155 | 4.723 | 5.092 | 527,911 | +0.51(+11.18%) |
May 15, 2009 | 4.563 | 4.674 | 4.478 | 4.580 | 431,339 | +0.06(+1.38%) |
May 14, 2009 | 4.304 | 4.750 | 4.251 | 4.518 | 401,981 | +0.25(+5.95%) |
May 13, 2009 | 4.554 | 4.554 | 4.256 | 4.264 | 488,361 | -0.39(-8.41%) |
May 12, 2009 | 4.759 | 4.892 | 4.386 | 4.656 | 489,752 | -0.05(-1.13%) |
May 11, 2009 | 4.914 | 5.115 | 4.572 | 4.710 | 888,290 | -0.40(-7.76%) |
May 08, 2009 | 4.959 | 5.213 | 4.897 | 5.106 | 271,606 | +0.25(+5.23%) |
May 07, 2009 | 5.008 | 5.204 | 4.821 | 4.852 | 469,246 | -0.07(-1.45%) |
May 06, 2009 | 5.221 | 5.310 | 4.669 | 4.923 | 668,144 | -0.24(-4.74%) |
May 05, 2009 | 5.448 | 5.471 | 5.026 | 5.168 | 1,091,412 | -0.31(-5.61%) |
May 04, 2009 | 5.546 | 6.005 | 4.527 | 5.475 | 2,185,524 | +0.55(+11.21%) |