Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.842 | 5.946 | 5.776 | 5.885 | 662,451 | -0.01(-0.21%) |
Jul 30, 2009 | 5.776 | 5.976 | 5.624 | 5.897 | 887,934 | +0.17(+2.97%) |
Jul 29, 2009 | 5.497 | 5.782 | 5.418 | 5.727 | 1,374,817 | +0.18(+3.17%) |
Jul 28, 2009 | 5.211 | 5.569 | 4.914 | 5.551 | 1,072,287 | +0.29(+5.54%) |
Jul 27, 2009 | 4.932 | 5.308 | 4.908 | 5.260 | 779,782 | +0.32(+6.38%) |
Jul 24, 2009 | 4.811 | 5.023 | 4.769 | 4.944 | 610,475 | +0.06(+1.24%) |
Jul 23, 2009 | 4.732 | 4.884 | 4.726 | 4.884 | 1,319,823 | +0.12(+2.55%) |
Jul 22, 2009 | 4.556 | 4.896 | 4.550 | 4.762 | 1,251,900 | +0.13(+2.75%) |
Jul 21, 2009 | 4.853 | 4.884 | 4.629 | 4.635 | 991,990 | -0.22(-4.62%) |
Jul 20, 2009 | 4.896 | 4.969 | 4.817 | 4.860 | 1,292,990 | -0.02(-0.50%) |
Jul 17, 2009 | 5.151 | 5.357 | 4.884 | 4.884 | 1,438,397 | -0.25(-4.85%) |
Jul 16, 2009 | 5.308 | 5.812 | 5.078 | 5.133 | 3,707,566 | +0.02(+0.48%) |
Jul 15, 2009 | 4.847 | 5.120 | 4.714 | 5.108 | 1,192,455 | +0.36(+7.54%) |
Jul 14, 2009 | 4.775 | 4.853 | 4.629 | 4.750 | 623,705 | -0.04(-0.89%) |
Jul 13, 2009 | 4.659 | 4.866 | 4.593 | 4.793 | 1,239,181 | +0.19(+4.22%) |
Jul 10, 2009 | 4.587 | 4.702 | 4.544 | 4.599 | 845,423 | -0.02(-0.52%) |
Jul 09, 2009 | 4.611 | 4.787 | 4.550 | 4.623 | 990,221 | +0.13(+2.83%) |
Jul 08, 2009 | 4.465 | 4.665 | 4.362 | 4.496 | 950,492 | +0.04(+0.82%) |
Jul 07, 2009 | 4.338 | 4.508 | 4.289 | 4.459 | 1,015,597 | +0.08(+1.80%) |
Jul 06, 2009 | 4.350 | 4.459 | 4.216 | 4.380 | 1,033,031 | -0.02(-0.55%) |
Jul 02, 2009 | 4.611 | 4.653 | 4.344 | 4.405 | 1,275,889 | -0.25(-5.47%) |
Jul 01, 2009 | 4.671 | 4.860 | 4.635 | 4.659 | 1,144,531 | -0.05(-1.03%) |
Jun 30, 2009 | 4.823 | 4.890 | 4.678 | 4.708 | 835,934 | -0.18(-3.72%) |
Jun 29, 2009 | 4.853 | 4.951 | 4.599 | 4.890 | 990,037 | +0.06(+1.26%) |
Jun 26, 2009 | 4.860 | 4.987 | 4.732 | 4.829 | 1,062,028 | -0.08(-1.61%) |
Jun 25, 2009 | 4.714 | 4.914 | 4.671 | 4.908 | 1,055,204 | +0.10(+2.02%) |
Jun 24, 2009 | 4.981 | 5.108 | 4.799 | 4.811 | 647,173 | -0.13(-2.58%) |
Jun 23, 2009 | 5.102 | 5.217 | 4.823 | 4.938 | 771,585 | -0.13(-2.51%) |
Jun 22, 2009 | 5.224 | 5.248 | 5.042 | 5.066 | 895,027 | -0.21(-4.02%) |
Jun 19, 2009 | 5.157 | 5.339 | 5.120 | 5.278 | 1,712,869 | +0.19(+3.82%) |
Jun 18, 2009 | 4.781 | 5.084 | 4.702 | 5.084 | 1,558,590 | +0.29(+6.08%) |
Jun 17, 2009 | 4.957 | 4.999 | 4.611 | 4.793 | 1,555,616 | -0.18(-3.66%) |
Jun 16, 2009 | 5.145 | 5.163 | 4.951 | 4.975 | 532,639 | -0.19(-3.64%) |
Jun 15, 2009 | 5.327 | 5.357 | 5.090 | 5.163 | 615,008 | -0.16(-3.08%) |
Jun 12, 2009 | 5.260 | 5.490 | 5.260 | 5.327 | 538,612 | +0.02(+0.34%) |
Jun 11, 2009 | 5.139 | 5.563 | 5.139 | 5.308 | 771,841 | +0.20(+3.92%) |
Jun 10, 2009 | 5.381 | 5.381 | 5.005 | 5.108 | 774,030 | -0.19(-3.55%) |
Jun 09, 2009 | 5.193 | 5.363 | 5.120 | 5.296 | 580,779 | +0.12(+2.34%) |
Jun 08, 2009 | 5.236 | 5.284 | 5.084 | 5.175 | 539,836 | -0.08(-1.50%) |
Jun 05, 2009 | 5.315 | 5.412 | 4.981 | 5.254 | 1,455,191 | +0.00(+0.00%) |
Jun 04, 2009 | 4.969 | 5.266 | 4.932 | 5.254 | 695,381 | +0.30(+6.13%) |
Jun 03, 2009 | 5.048 | 5.060 | 4.902 | 4.951 | 533,944 | -0.05(-1.09%) |
Jun 02, 2009 | 5.048 | 5.090 | 4.890 | 5.005 | 644,692 | -0.10(-1.90%) |
Jun 01, 2009 | 5.278 | 5.290 | 5.042 | 5.102 | 754,252 | -0.05(-1.06%) |
May 29, 2009 | 5.005 | 5.157 | 4.951 | 5.157 | 600,531 | +0.17(+3.41%) |
May 28, 2009 | 5.078 | 5.163 | 4.853 | 4.987 | 997,591 | -0.05(-1.08%) |
May 27, 2009 | 5.460 | 5.490 | 5.017 | 5.042 | 805,348 | -0.45(-8.18%) |
May 26, 2009 | 5.126 | 5.497 | 5.126 | 5.490 | 845,795 | +0.38(+7.48%) |
May 22, 2009 | 5.193 | 5.224 | 5.096 | 5.108 | 491,001 | -0.02(-0.36%) |
May 21, 2009 | 5.187 | 5.296 | 5.048 | 5.126 | 1,181,599 | -0.16(-2.99%) |
May 20, 2009 | 5.563 | 5.751 | 5.157 | 5.284 | 1,226,321 | -0.19(-3.44%) |
May 19, 2009 | 5.788 | 5.873 | 5.466 | 5.472 | 738,873 | -0.39(-6.63%) |
May 18, 2009 | 5.739 | 5.867 | 5.612 | 5.861 | 963,890 | +0.24(+4.32%) |
May 15, 2009 | 5.854 | 5.861 | 5.600 | 5.618 | 735,412 | -0.24(-4.04%) |
May 14, 2009 | 5.770 | 5.964 | 5.600 | 5.854 | 1,132,106 | +0.07(+1.15%) |
May 13, 2009 | 6.164 | 6.382 | 5.763 | 5.788 | 1,186,216 | -0.51(-8.09%) |
May 12, 2009 | 6.922 | 6.922 | 6.128 | 6.297 | 965,019 | -0.39(-5.81%) |
May 11, 2009 | 7.141 | 7.195 | 6.674 | 6.686 | 910,656 | -0.66(-9.00%) |
May 08, 2009 | 6.607 | 7.347 | 6.558 | 7.347 | 997,304 | +0.86(+13.28%) |
May 07, 2009 | 6.795 | 6.971 | 6.358 | 6.485 | 1,195,826 | -0.20(-2.99%) |
May 06, 2009 | 6.097 | 6.765 | 6.073 | 6.686 | 1,435,138 | +0.64(+10.64%) |
May 05, 2009 | 6.067 | 6.152 | 5.824 | 6.043 | 602,581 | -0.10(-1.58%) |
May 04, 2009 | 5.727 | 6.140 | 5.648 | 6.140 | 878,043 | +0.46(+8.00%) |