Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.090 | 5.200 | 4.960 | 5.100 | 107,528 | -0.02(-0.39%) |
Jul 30, 2009 | 4.710 | 5.160 | 4.700 | 5.120 | 141,769 | +0.42(+8.94%) |
Jul 29, 2009 | 4.600 | 4.740 | 4.600 | 4.700 | 40,489 | +0.06(+1.29%) |
Jul 28, 2009 | 4.600 | 4.680 | 4.500 | 4.640 | 71,006 | -0.02(-0.43%) |
Jul 27, 2009 | 4.700 | 4.700 | 4.570 | 4.660 | 42,668 | -0.04(-0.85%) |
Jul 24, 2009 | 4.670 | 4.750 | 4.500 | 4.700 | 1,462 | +0.03(+0.64%) |
Jul 23, 2009 | 4.550 | 4.700 | 4.510 | 4.670 | 127,043 | +0.10(+2.19%) |
Jul 22, 2009 | 4.280 | 4.570 | 4.180 | 4.570 | 85,493 | +0.27(+6.28%) |
Jul 21, 2009 | 4.280 | 4.300 | 4.130 | 4.300 | 59,184 | +0.05(+1.18%) |
Jul 20, 2009 | 4.320 | 4.380 | 4.090 | 4.250 | 76,996 | -0.05(-1.16%) |
Jul 17, 2009 | 4.530 | 4.530 | 4.260 | 4.300 | 100,723 | -0.22(-4.87%) |
Jul 16, 2009 | 4.400 | 4.550 | 4.210 | 4.520 | 100,004 | +0.08(+1.80%) |
Jul 15, 2009 | 3.870 | 4.460 | 3.810 | 4.440 | 212,220 | +0.63(+16.54%) |
Jul 14, 2009 | 3.800 | 3.850 | 3.750 | 3.810 | 90,716 | +0.01(+0.26%) |
Jul 13, 2009 | 3.732 | 3.840 | 3.710 | 3.800 | 143,767 | +0.05(+1.33%) |
Jul 10, 2009 | 3.770 | 3.830 | 3.660 | 3.750 | 56,129 | -0.04(-1.06%) |
Jul 09, 2009 | 3.950 | 3.950 | 3.762 | 3.790 | 105,286 | -0.11(-2.82%) |
Jul 08, 2009 | 4.110 | 4.150 | 3.780 | 3.900 | 168,459 | -0.17(-4.18%) |
Jul 07, 2009 | 3.970 | 4.120 | 3.900 | 4.070 | 84,758 | +0.09(+2.26%) |
Jul 06, 2009 | 4.100 | 4.120 | 3.840 | 3.980 | 203,612 | -0.12(-2.93%) |
Jul 02, 2009 | 4.510 | 4.510 | 4.050 | 4.100 | 132,972 | -0.47(-10.28%) |
Jul 01, 2009 | 4.500 | 4.595 | 4.410 | 4.570 | 135,809 | +0.14(+3.16%) |
Jun 30, 2009 | 4.530 | 4.560 | 4.390 | 4.430 | 99,476 | -0.10(-2.21%) |
Jun 29, 2009 | 4.390 | 4.590 | 4.390 | 4.530 | 82,307 | +0.12(+2.72%) |
Jun 26, 2009 | 4.230 | 4.470 | 4.110 | 4.410 | 303,002 | +0.16(+3.76%) |
Jun 25, 2009 | 4.120 | 4.430 | 4.100 | 4.250 | 121,423 | +0.14(+3.41%) |
Jun 24, 2009 | 4.100 | 4.150 | 4.050 | 4.110 | 74,610 | +0.06(+1.48%) |
Jun 23, 2009 | 4.040 | 4.140 | 4.030 | 4.050 | 90,231 | +0.04(+1.00%) |
Jun 22, 2009 | 4.360 | 4.440 | 4.010 | 4.010 | 182,488 | -0.35(-8.03%) |
Jun 19, 2009 | 4.830 | 4.830 | 4.360 | 4.360 | 319,469 | -0.39(-8.21%) |
Jun 18, 2009 | 4.740 | 4.860 | 4.630 | 4.750 | 94,069 | +0.02(+0.42%) |
Jun 17, 2009 | 4.800 | 4.800 | 4.640 | 4.730 | 72,801 | -0.05(-1.05%) |
Jun 16, 2009 | 5.130 | 5.530 | 4.750 | 4.780 | 120,400 | -0.63(-11.65%) |
Jun 15, 2009 | 5.450 | 5.470 | 5.360 | 5.410 | 70,519 | -0.08(-1.46%) |
Jun 12, 2009 | 5.410 | 5.490 | 5.300 | 5.490 | 81,914 | +0.04(+0.73%) |
Jun 11, 2009 | 5.300 | 5.640 | 5.300 | 5.450 | 95,755 | +0.18(+3.42%) |
Jun 10, 2009 | 5.400 | 5.400 | 5.090 | 5.270 | 114,705 | -0.04(-0.75%) |
Jun 09, 2009 | 5.230 | 5.380 | 5.200 | 5.310 | 127,408 | +0.10(+1.92%) |
Jun 08, 2009 | 5.250 | 5.315 | 5.190 | 5.210 | 105,293 | -0.24(-4.40%) |
Jun 05, 2009 | 5.460 | 5.510 | 5.170 | 5.450 | 191,978 | +0.04(+0.74%) |
Jun 04, 2009 | 5.040 | 5.450 | 5.030 | 5.410 | 180,052 | +0.40(+7.98%) |
Jun 03, 2009 | 4.960 | 5.038 | 4.620 | 5.010 | 115,207 | +0.05(+1.01%) |
Jun 02, 2009 | 4.260 | 4.970 | 4.260 | 4.960 | 224,513 | +0.41(+9.01%) |
Jun 01, 2009 | 4.350 | 4.570 | 4.280 | 4.550 | 169,269 | +0.33(+7.82%) |
May 29, 2009 | 4.220 | 4.230 | 4.090 | 4.220 | 124,825 | +0.03(+0.72%) |
May 28, 2009 | 4.200 | 4.210 | 4.040 | 4.190 | 74,594 | +0.05(+1.21%) |
May 27, 2009 | 4.160 | 4.220 | 4.090 | 4.140 | 60,571 | -0.05(-1.19%) |
May 26, 2009 | 3.960 | 4.200 | 3.960 | 4.190 | 93,315 | +0.17(+4.23%) |
May 22, 2009 | 4.020 | 4.130 | 4.010 | 4.020 | 57,549 | +0.02(+0.50%) |
May 21, 2009 | 4.070 | 4.150 | 3.970 | 4.000 | 108,117 | -0.11(-2.68%) |
May 20, 2009 | 4.260 | 4.260 | 4.090 | 4.110 | 203,534 | -0.12(-2.84%) |
May 19, 2009 | 4.220 | 4.270 | 4.120 | 4.230 | 40,467 | +0.00(+0.00%) |
May 18, 2009 | 4.210 | 4.230 | 4.140 | 4.230 | 45,540 | +0.10(+2.42%) |
May 15, 2009 | 4.140 | 4.180 | 4.050 | 4.130 | 68,490 | -0.01(-0.24%) |
May 14, 2009 | 4.130 | 4.200 | 4.030 | 4.140 | 75,336 | +0.02(+0.49%) |
May 13, 2009 | 4.400 | 4.400 | 4.120 | 4.120 | 90,770 | -0.38(-8.44%) |
May 12, 2009 | 4.310 | 4.520 | 4.220 | 4.500 | 113,668 | +0.22(+5.14%) |
May 11, 2009 | 4.100 | 4.340 | 4.080 | 4.280 | 75,396 | +0.08(+1.90%) |
May 08, 2009 | 4.090 | 4.220 | 4.083 | 4.200 | 71,194 | +0.19(+4.74%) |
May 07, 2009 | 4.180 | 4.240 | 3.990 | 4.010 | 113,367 | -0.07(-1.72%) |
May 06, 2009 | 4.110 | 4.180 | 4.050 | 4.080 | 86,354 | +0.03(+0.74%) |
May 05, 2009 | 4.110 | 4.140 | 4.010 | 4.050 | 83,061 | -0.06(-1.46%) |
May 04, 2009 | 4.110 | 4.110 | 4.050 | 4.110 | 66,989 | -0.02(-0.48%) |