Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.920 | 5.970 | 5.790 | 5.840 | 488,067 | -0.13(-2.18%) |
Jul 30, 2009 | 5.780 | 6.140 | 5.770 | 5.970 | 992,583 | +0.22(+3.83%) |
Jul 29, 2009 | 5.620 | 5.850 | 5.560 | 5.750 | 407,532 | +0.07(+1.23%) |
Jul 28, 2009 | 5.610 | 5.720 | 5.500 | 5.680 | 281,781 | +0.00(+0.00%) |
Jul 27, 2009 | 5.800 | 5.860 | 5.565 | 5.680 | 427,514 | -0.26(-4.38%) |
Jul 24, 2009 | 5.740 | 5.940 | 5.610 | 5.940 | 582,391 | +0.15(+2.59%) |
Jul 23, 2009 | 5.550 | 5.800 | 5.550 | 5.790 | 658,009 | +0.21(+3.76%) |
Jul 22, 2009 | 5.500 | 5.640 | 5.370 | 5.580 | 287,034 | +0.06(+1.09%) |
Jul 21, 2009 | 5.770 | 5.770 | 5.340 | 5.520 | 476,681 | -0.22(-3.83%) |
Jul 20, 2009 | 5.310 | 5.770 | 5.000 | 5.740 | 1,230,465 | +0.41(+7.69%) |
Jul 17, 2009 | 5.220 | 5.350 | 5.150 | 5.330 | 721,606 | +0.12(+2.30%) |
Jul 16, 2009 | 5.080 | 5.240 | 5.040 | 5.210 | 464,977 | +0.10(+1.96%) |
Jul 15, 2009 | 4.790 | 5.130 | 4.700 | 5.110 | 853,678 | +0.46(+9.89%) |
Jul 14, 2009 | 4.440 | 4.690 | 4.380 | 4.650 | 773,292 | +0.18(+4.03%) |
Jul 13, 2009 | 4.100 | 4.480 | 4.100 | 4.470 | 1,014,724 | +0.28(+6.68%) |
Jul 10, 2009 | 4.060 | 4.200 | 4.010 | 4.190 | 427,993 | +0.11(+2.70%) |
Jul 09, 2009 | 4.280 | 4.290 | 4.080 | 4.080 | 386,609 | -0.10(-2.39%) |
Jul 08, 2009 | 4.190 | 4.280 | 4.080 | 4.180 | 716,152 | -0.06(-1.42%) |
Jul 07, 2009 | 4.320 | 4.350 | 4.240 | 4.240 | 811,842 | -0.06(-1.40%) |
Jul 06, 2009 | 4.380 | 4.560 | 4.220 | 4.300 | 1,980,880 | -0.10(-2.27%) |
Jul 02, 2009 | 4.920 | 4.940 | 4.400 | 4.400 | 1,837,757 | -0.65(-12.87%) |
Jul 01, 2009 | 4.920 | 5.130 | 4.870 | 5.050 | 478,563 | +0.19(+3.91%) |
Jun 30, 2009 | 4.680 | 4.950 | 4.680 | 4.860 | 846,496 | -0.02(-0.41%) |
Jun 29, 2009 | 4.980 | 5.000 | 4.750 | 4.880 | 656,934 | -0.10(-2.01%) |
Jun 26, 2009 | 4.670 | 5.060 | 4.570 | 4.980 | 2,415,856 | +0.28(+5.96%) |
Jun 25, 2009 | 4.470 | 4.710 | 4.440 | 4.700 | 854,891 | +0.14(+3.07%) |
Jun 24, 2009 | 4.720 | 4.930 | 4.520 | 4.560 | 669,313 | -0.09(-1.94%) |
Jun 23, 2009 | 4.850 | 4.850 | 4.640 | 4.650 | 633,644 | -0.11(-2.31%) |
Jun 22, 2009 | 5.220 | 5.220 | 4.750 | 4.760 | 1,079,163 | -0.53(-10.02%) |
Jun 19, 2009 | 5.420 | 5.500 | 5.220 | 5.290 | 727,753 | -0.08(-1.49%) |
Jun 18, 2009 | 5.150 | 5.440 | 5.020 | 5.370 | 656,543 | +0.15(+2.87%) |
Jun 17, 2009 | 5.400 | 5.400 | 5.110 | 5.220 | 556,010 | -0.15(-2.79%) |
Jun 16, 2009 | 5.530 | 5.630 | 5.360 | 5.370 | 565,312 | -0.11(-2.01%) |
Jun 15, 2009 | 5.570 | 5.630 | 5.370 | 5.480 | 503,622 | -0.19(-3.35%) |
Jun 12, 2009 | 5.460 | 5.680 | 5.380 | 5.670 | 564,256 | +0.16(+2.90%) |
Jun 11, 2009 | 5.470 | 5.570 | 5.430 | 5.510 | 555,665 | +0.05(+0.92%) |
Jun 10, 2009 | 5.590 | 5.620 | 5.250 | 5.460 | 573,218 | -0.04(-0.73%) |
Jun 09, 2009 | 5.510 | 5.570 | 5.280 | 5.500 | 428,605 | +0.02(+0.36%) |
Jun 08, 2009 | 5.510 | 5.590 | 5.430 | 5.480 | 454,858 | -0.18(-3.18%) |
Jun 05, 2009 | 5.620 | 5.730 | 5.530 | 5.660 | 708,589 | +0.17(+3.10%) |
Jun 04, 2009 | 5.380 | 5.550 | 5.220 | 5.490 | 1,205,415 | -0.03(-0.54%) |
Jun 03, 2009 | 5.790 | 5.870 | 5.390 | 5.520 | 840,460 | -0.31(-5.32%) |
Jun 02, 2009 | 5.910 | 5.980 | 5.670 | 5.830 | 711,810 | -0.10(-1.69%) |
Jun 01, 2009 | 5.860 | 6.070 | 5.740 | 5.930 | 938,782 | +0.21(+3.67%) |
May 29, 2009 | 5.640 | 5.760 | 5.550 | 5.720 | 799,454 | +0.15(+2.69%) |
May 28, 2009 | 5.550 | 5.670 | 5.170 | 5.570 | 1,100,644 | +0.07(+1.27%) |
May 27, 2009 | 5.770 | 5.770 | 5.340 | 5.500 | 1,387,639 | -0.30(-5.17%) |
May 26, 2009 | 5.260 | 5.800 | 5.250 | 5.800 | 1,086,079 | +0.44(+8.21%) |
May 22, 2009 | 5.410 | 5.450 | 5.220 | 5.360 | 938,814 | -0.03(-0.56%) |
May 21, 2009 | 5.220 | 5.470 | 5.060 | 5.390 | 1,241,472 | +0.22(+4.26%) |
May 20, 2009 | 5.200 | 5.250 | 5.000 | 5.170 | 1,579,684 | +0.01(+0.19%) |
May 19, 2009 | 5.000 | 5.210 | 4.923 | 5.160 | 1,364,382 | -0.05(-0.96%) |
May 18, 2009 | 5.000 | 5.260 | 4.890 | 5.210 | 917,094 | +0.31(+6.33%) |
May 15, 2009 | 4.880 | 5.140 | 4.760 | 4.900 | 878,285 | -0.01(-0.20%) |
May 14, 2009 | 4.720 | 4.990 | 4.550 | 4.910 | 625,062 | +0.21(+4.47%) |
May 13, 2009 | 4.970 | 5.080 | 4.660 | 4.700 | 1,008,182 | -0.37(-7.30%) |
May 12, 2009 | 5.010 | 5.180 | 4.610 | 5.070 | 1,447,664 | +0.10(+2.01%) |
May 11, 2009 | 5.020 | 5.180 | 4.920 | 4.970 | 1,322,509 | -0.22(-4.24%) |
May 08, 2009 | 5.000 | 5.210 | 4.540 | 5.190 | 2,072,517 | +0.13(+2.57%) |
May 07, 2009 | 5.580 | 5.630 | 4.960 | 5.060 | 1,878,402 | -0.45(-8.17%) |
May 06, 2009 | 5.480 | 5.550 | 4.840 | 5.510 | 1,650,865 | +0.10(+1.85%) |
May 05, 2009 | 5.090 | 5.470 | 4.880 | 5.410 | 1,641,294 | +0.33(+6.50%) |
May 04, 2009 | 5.000 | 5.120 | 4.970 | 5.080 | 1,458,736 | +0.68(+15.45%) |