Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.542 | 4.778 | 4.534 | 4.660 | 338,820 | +0.08(+1.72%) |
Jul 30, 2009 | 4.644 | 4.754 | 4.542 | 4.581 | 367,922 | -0.03(-0.68%) |
Jul 29, 2009 | 4.801 | 4.825 | 4.558 | 4.613 | 394,860 | -0.22(-4.55%) |
Jul 28, 2009 | 4.849 | 4.998 | 4.621 | 4.833 | 180,412 | -0.07(-1.44%) |
Jul 27, 2009 | 4.911 | 4.959 | 4.754 | 4.904 | 162,845 | -0.03(-0.64%) |
Jul 24, 2009 | 4.966 | 5.006 | 4.676 | 4.935 | 273,594 | -0.06(-1.26%) |
Jul 23, 2009 | 4.456 | 5.187 | 4.361 | 4.998 | 714,578 | +0.53(+11.78%) |
Jul 22, 2009 | 4.275 | 4.558 | 4.189 | 4.471 | 197,707 | +0.18(+4.21%) |
Jul 21, 2009 | 4.354 | 4.369 | 4.157 | 4.291 | 244,052 | -0.02(-0.55%) |
Jul 20, 2009 | 4.464 | 4.464 | 4.251 | 4.314 | 143,163 | -0.13(-3.00%) |
Jul 17, 2009 | 4.299 | 4.511 | 4.228 | 4.448 | 278,878 | +0.16(+3.66%) |
Jul 16, 2009 | 4.181 | 4.346 | 4.149 | 4.291 | 180,985 | +0.07(+1.68%) |
Jul 15, 2009 | 3.874 | 4.228 | 3.788 | 4.220 | 508,223 | +0.41(+10.72%) |
Jul 14, 2009 | 3.536 | 3.811 | 3.466 | 3.811 | 217,481 | +0.26(+7.30%) |
Jul 13, 2009 | 3.371 | 3.552 | 3.301 | 3.552 | 201,677 | +0.21(+6.35%) |
Jul 10, 2009 | 3.269 | 3.403 | 3.269 | 3.340 | 185,164 | +0.06(+1.67%) |
Jul 09, 2009 | 3.285 | 3.379 | 3.269 | 3.285 | 201,432 | +0.02(+0.48%) |
Jul 08, 2009 | 3.403 | 3.418 | 3.222 | 3.269 | 316,902 | -0.10(-3.03%) |
Jul 07, 2009 | 3.403 | 3.481 | 3.371 | 3.371 | 272,619 | -0.03(-0.92%) |
Jul 06, 2009 | 3.576 | 3.583 | 3.340 | 3.403 | 181,003 | -0.18(-5.04%) |
Jul 02, 2009 | 3.631 | 3.717 | 3.426 | 3.583 | 498,301 | -0.11(-2.98%) |
Jul 01, 2009 | 3.560 | 3.764 | 3.473 | 3.693 | 368,571 | +0.17(+4.91%) |
Jun 30, 2009 | 3.662 | 3.733 | 3.489 | 3.521 | 258,417 | -0.13(-3.45%) |
Jun 29, 2009 | 3.741 | 3.756 | 3.536 | 3.646 | 216,811 | -0.11(-2.93%) |
Jun 26, 2009 | 3.756 | 3.858 | 3.583 | 3.756 | 855,356 | -0.02(-0.42%) |
Jun 25, 2009 | 3.536 | 3.780 | 3.513 | 3.772 | 296,244 | +0.21(+5.96%) |
Jun 24, 2009 | 3.528 | 3.788 | 3.489 | 3.560 | 238,292 | +0.05(+1.57%) |
Jun 23, 2009 | 3.301 | 3.560 | 3.246 | 3.505 | 479,989 | +0.24(+7.21%) |
Jun 22, 2009 | 3.450 | 3.450 | 3.246 | 3.269 | 402,849 | -0.20(-5.88%) |
Jun 19, 2009 | 3.741 | 3.741 | 3.458 | 3.473 | 1,031,649 | -0.19(-5.15%) |
Jun 18, 2009 | 3.748 | 3.823 | 3.631 | 3.662 | 288,798 | -0.10(-2.71%) |
Jun 17, 2009 | 3.662 | 3.906 | 3.591 | 3.764 | 292,482 | +0.10(+2.79%) |
Jun 16, 2009 | 3.811 | 3.827 | 3.662 | 3.662 | 254,275 | -0.13(-3.52%) |
Jun 15, 2009 | 3.843 | 3.945 | 3.709 | 3.796 | 376,973 | -0.18(-4.55%) |
Jun 12, 2009 | 3.961 | 3.976 | 3.877 | 3.976 | 266,840 | -0.03(-0.78%) |
Jun 11, 2009 | 3.945 | 4.181 | 3.921 | 4.008 | 382,254 | +0.06(+1.59%) |
Jun 10, 2009 | 3.929 | 4.000 | 3.898 | 3.945 | 440,043 | +0.05(+1.21%) |
Jun 09, 2009 | 3.733 | 4.055 | 3.733 | 3.898 | 399,736 | +0.18(+4.86%) |
Jun 08, 2009 | 3.489 | 3.741 | 3.442 | 3.717 | 411,096 | +0.11(+3.05%) |
Jun 05, 2009 | 3.576 | 3.709 | 3.536 | 3.607 | 518,042 | +0.12(+3.38%) |
Jun 04, 2009 | 3.293 | 3.560 | 3.285 | 3.489 | 1,540,647 | +0.29(+9.09%) |
Jun 03, 2009 | 3.065 | 3.198 | 3.041 | 3.198 | 1,451,850 | +0.11(+3.56%) |
Jun 02, 2009 | 3.135 | 3.222 | 3.064 | 3.088 | 647,491 | -0.06(-1.75%) |
Jun 01, 2009 | 3.128 | 3.230 | 3.100 | 3.143 | 1,093,700 | +0.10(+3.36%) |
May 29, 2009 | 3.104 | 3.151 | 2.978 | 3.041 | 620,554 | -0.06(-1.78%) |
May 28, 2009 | 3.065 | 3.159 | 2.978 | 3.096 | 595,452 | +0.07(+2.34%) |
May 27, 2009 | 3.135 | 3.191 | 3.025 | 3.025 | 504,777 | -0.14(-4.47%) |
May 26, 2009 | 3.080 | 3.167 | 3.002 | 3.167 | 577,293 | +0.06(+2.03%) |
May 22, 2009 | 3.175 | 3.206 | 3.018 | 3.104 | 678,530 | -0.06(-1.74%) |
May 21, 2009 | 3.403 | 3.442 | 3.080 | 3.159 | 715,589 | -0.28(-8.22%) |
May 20, 2009 | 3.615 | 3.733 | 3.411 | 3.442 | 432,827 | -0.14(-3.95%) |
May 19, 2009 | 3.772 | 3.772 | 3.568 | 3.583 | 462,152 | -0.17(-4.40%) |
May 18, 2009 | 3.788 | 3.843 | 3.725 | 3.748 | 372,025 | +0.01(+0.21%) |
May 15, 2009 | 3.803 | 3.929 | 3.725 | 3.741 | 659,241 | +0.07(+1.93%) |
May 14, 2009 | 3.403 | 3.717 | 3.403 | 3.670 | 479,404 | +0.32(+9.62%) |
May 13, 2009 | 3.521 | 3.576 | 3.340 | 3.348 | 568,664 | -0.24(-6.78%) |
May 12, 2009 | 3.835 | 3.890 | 3.536 | 3.591 | 377,564 | -0.20(-5.38%) |
May 11, 2009 | 3.890 | 4.047 | 3.733 | 3.796 | 462,838 | -0.19(-4.73%) |
May 08, 2009 | 4.817 | 4.833 | 3.874 | 3.984 | 705,372 | -0.93(-18.88%) |
May 07, 2009 | 5.069 | 5.100 | 4.778 | 4.911 | 463,086 | -0.06(-1.26%) |
May 06, 2009 | 4.998 | 5.084 | 4.825 | 4.974 | 322,329 | +0.04(+0.80%) |
May 05, 2009 | 5.045 | 5.092 | 4.794 | 4.935 | 351,810 | -0.16(-3.09%) |
May 04, 2009 | 5.029 | 5.100 | 4.746 | 5.092 | 262,395 | +0.31(+6.58%) |