Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.023 | 6.023 | 5.756 | 5.778 | 303,228 | -0.26(-4.27%) |
Jul 30, 2009 | 5.903 | 6.129 | 5.836 | 6.036 | 306,351 | +0.25(+4.30%) |
Jul 29, 2009 | 5.547 | 6.103 | 5.547 | 5.787 | 314,288 | +0.20(+3.58%) |
Jul 28, 2009 | 5.783 | 5.925 | 5.511 | 5.587 | 382,730 | -0.23(-3.97%) |
Jul 27, 2009 | 5.983 | 6.071 | 5.738 | 5.818 | 427,489 | -0.18(-3.04%) |
Jul 24, 2009 | 5.925 | 6.023 | 5.818 | 6.000 | 394,184 | +0.03(+0.45%) |
Jul 23, 2009 | 5.578 | 6.103 | 5.551 | 5.974 | 443,232 | +0.37(+6.67%) |
Jul 22, 2009 | 5.378 | 5.689 | 5.316 | 5.600 | 355,965 | +0.17(+3.11%) |
Jul 21, 2009 | 5.663 | 5.702 | 5.311 | 5.431 | 383,855 | -0.17(-3.09%) |
Jul 20, 2009 | 5.418 | 5.618 | 5.311 | 5.605 | 264,622 | +0.24(+4.47%) |
Jul 17, 2009 | 5.316 | 5.378 | 5.142 | 5.365 | 551,300 | +0.06(+1.17%) |
Jul 16, 2009 | 5.334 | 5.334 | 5.169 | 5.302 | 364,425 | -0.04(-0.83%) |
Jul 15, 2009 | 5.160 | 5.503 | 5.005 | 5.347 | 547,066 | +0.25(+4.97%) |
Jul 14, 2009 | 4.818 | 5.116 | 4.716 | 5.094 | 440,194 | +0.28(+5.91%) |
Jul 13, 2009 | 4.791 | 4.951 | 4.649 | 4.809 | 295,027 | +0.01(+0.28%) |
Jul 10, 2009 | 4.645 | 4.822 | 4.542 | 4.796 | 233,652 | +0.13(+2.86%) |
Jul 09, 2009 | 4.942 | 4.942 | 4.654 | 4.662 | 310,191 | -0.21(-4.38%) |
Jul 08, 2009 | 4.960 | 5.009 | 4.734 | 4.876 | 452,616 | -0.04(-0.81%) |
Jul 07, 2009 | 4.969 | 5.056 | 4.787 | 4.916 | 867,999 | -0.06(-1.16%) |
Jul 06, 2009 | 4.800 | 4.991 | 4.689 | 4.974 | 347,672 | +0.12(+2.47%) |
Jul 02, 2009 | 4.800 | 4.867 | 4.623 | 4.854 | 587,341 | -0.06(-1.27%) |
Jul 01, 2009 | 4.925 | 4.996 | 4.716 | 4.916 | 592,246 | +0.00(+0.00%) |
Jun 30, 2009 | 4.880 | 5.076 | 4.880 | 4.916 | 520,729 | +0.03(+0.64%) |
Jun 29, 2009 | 5.040 | 5.129 | 4.862 | 4.885 | 655,969 | -0.05(-0.99%) |
Jun 26, 2009 | 5.049 | 5.147 | 4.916 | 4.934 | 2,014,424 | -0.14(-2.72%) |
Jun 25, 2009 | 5.267 | 5.302 | 5.022 | 5.071 | 378,138 | -0.02(-0.44%) |
Jun 24, 2009 | 4.991 | 5.174 | 4.845 | 5.094 | 583,543 | +0.17(+3.52%) |
Jun 23, 2009 | 4.791 | 5.089 | 4.791 | 4.920 | 623,135 | +0.11(+2.31%) |
Jun 22, 2009 | 5.285 | 5.285 | 4.805 | 4.809 | 606,663 | -0.56(-10.36%) |
Jun 19, 2009 | 5.445 | 5.538 | 5.267 | 5.365 | 572,049 | +0.04(+0.84%) |
Jun 18, 2009 | 5.085 | 5.440 | 4.996 | 5.320 | 275,494 | +0.21(+4.09%) |
Jun 17, 2009 | 4.805 | 5.320 | 4.605 | 5.111 | 518,452 | +0.33(+6.98%) |
Jun 16, 2009 | 4.960 | 5.102 | 4.778 | 4.778 | 356,438 | -0.12(-2.36%) |
Jun 15, 2009 | 5.214 | 5.342 | 4.756 | 4.894 | 483,225 | -0.40(-7.48%) |
Jun 12, 2009 | 5.391 | 5.467 | 5.169 | 5.289 | 397,867 | -0.09(-1.73%) |
Jun 11, 2009 | 5.889 | 5.889 | 5.369 | 5.383 | 293,542 | -0.50(-8.47%) |
Jun 10, 2009 | 5.951 | 5.951 | 5.529 | 5.880 | 554,830 | +0.03(+0.46%) |
Jun 09, 2009 | 5.778 | 5.974 | 5.585 | 5.854 | 225,850 | +0.06(+1.07%) |
Jun 08, 2009 | 5.598 | 5.854 | 5.418 | 5.791 | 520,247 | +0.23(+4.16%) |
Jun 05, 2009 | 5.583 | 5.716 | 5.454 | 5.560 | 394,841 | +0.06(+1.13%) |
Jun 04, 2009 | 5.400 | 5.523 | 5.267 | 5.498 | 221,915 | +0.16(+2.91%) |
Jun 03, 2009 | 5.467 | 5.525 | 5.240 | 5.342 | 299,480 | -0.17(-3.06%) |
Jun 02, 2009 | 5.365 | 5.556 | 5.311 | 5.511 | 1,486,018 | +0.10(+1.81%) |
Jun 01, 2009 | 5.000 | 5.618 | 4.929 | 5.414 | 824,565 | +0.59(+12.26%) |
May 29, 2009 | 5.040 | 5.316 | 4.805 | 4.822 | 861,431 | -0.17(-3.47%) |
May 28, 2009 | 5.160 | 5.160 | 4.627 | 4.996 | 251,775 | -0.14(-2.77%) |
May 27, 2009 | 5.520 | 5.520 | 5.116 | 5.138 | 365,430 | -0.32(-5.79%) |
May 26, 2009 | 4.729 | 5.596 | 4.729 | 5.454 | 771,818 | +0.65(+13.51%) |
May 22, 2009 | 4.778 | 4.956 | 4.721 | 4.805 | 321,292 | +0.05(+1.12%) |
May 21, 2009 | 4.769 | 4.938 | 4.489 | 4.751 | 244,549 | -0.12(-2.37%) |
May 20, 2009 | 5.258 | 5.320 | 4.809 | 4.867 | 338,191 | -0.36(-6.89%) |
May 19, 2009 | 5.014 | 5.338 | 4.805 | 5.227 | 385,891 | +0.14(+2.80%) |
May 18, 2009 | 4.729 | 5.147 | 4.716 | 5.085 | 528,707 | +0.51(+11.18%) |
May 15, 2009 | 4.556 | 4.667 | 4.471 | 4.574 | 431,989 | +0.06(+1.38%) |
May 14, 2009 | 4.298 | 4.742 | 4.245 | 4.511 | 402,587 | +0.25(+5.95%) |
May 13, 2009 | 4.547 | 4.547 | 4.249 | 4.258 | 489,098 | -0.39(-8.41%) |
May 12, 2009 | 4.751 | 4.885 | 4.380 | 4.649 | 490,490 | -0.05(-1.13%) |
May 11, 2009 | 4.907 | 5.107 | 4.565 | 4.702 | 889,629 | -0.40(-7.76%) |
May 08, 2009 | 4.951 | 5.205 | 4.889 | 5.098 | 272,015 | +0.25(+5.23%) |
May 07, 2009 | 5.000 | 5.196 | 4.814 | 4.845 | 469,953 | -0.07(-1.45%) |
May 06, 2009 | 5.214 | 5.302 | 4.662 | 4.916 | 669,152 | -0.24(-4.74%) |
May 05, 2009 | 5.440 | 5.463 | 5.018 | 5.160 | 1,093,057 | -0.31(-5.61%) |
May 04, 2009 | 5.538 | 5.996 | 4.520 | 5.467 | 2,188,819 | +0.55(+11.21%) |