Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.800 | 5.970 | 5.600 | 5.970 | 66,878 | +0.11(+1.88%) |
Jul 30, 2009 | 5.800 | 6.000 | 5.650 | 5.860 | 108,163 | +0.09(+1.56%) |
Jul 29, 2009 | 5.210 | 5.770 | 5.210 | 5.770 | 116,641 | +0.37(+6.85%) |
Jul 28, 2009 | 5.470 | 5.470 | 5.250 | 5.400 | 22,710 | -0.05(-0.92%) |
Jul 27, 2009 | 5.280 | 5.620 | 5.380 | 5.450 | 56,778 | -0.05(-0.91%) |
Jul 24, 2009 | 5.570 | 5.600 | 5.460 | 5.500 | 259,813 | -0.01(-0.18%) |
Jul 23, 2009 | 5.410 | 5.550 | 5.410 | 5.510 | 47,847 | +0.08(+1.47%) |
Jul 22, 2009 | 5.490 | 5.550 | 5.400 | 5.430 | 68,215 | -0.14(-2.51%) |
Jul 21, 2009 | 5.490 | 5.640 | 5.290 | 5.570 | 278,972 | +0.21(+3.92%) |
Jul 20, 2009 | 5.010 | 5.480 | 5.010 | 5.360 | 205,620 | +0.29(+5.72%) |
Jul 17, 2009 | 4.900 | 5.070 | 4.830 | 5.070 | 102,321 | +0.11(+2.22%) |
Jul 16, 2009 | 4.950 | 5.040 | 4.770 | 4.960 | 76,631 | +0.04(+0.81%) |
Jul 15, 2009 | 4.750 | 5.050 | 4.750 | 4.920 | 908,908 | +0.21(+4.46%) |
Jul 14, 2009 | 4.580 | 4.710 | 4.570 | 4.710 | 18,733 | +0.13(+2.84%) |
Jul 13, 2009 | 4.540 | 4.580 | 4.540 | 4.580 | 7,880 | +0.03(+0.66%) |
Jul 10, 2009 | 4.450 | 4.570 | 4.450 | 4.550 | 89,651 | +0.04(+0.89%) |
Jul 09, 2009 | 4.550 | 4.550 | 4.450 | 4.510 | 354,962 | -0.02(-0.44%) |
Jul 08, 2009 | 4.550 | 4.600 | 4.390 | 4.530 | 150,010 | -0.04(-0.88%) |
Jul 07, 2009 | 4.560 | 4.710 | 4.560 | 4.570 | 62,802 | -0.25(-5.19%) |
Jul 06, 2009 | 4.720 | 4.850 | 4.650 | 4.820 | 64,120 | +0.11(+2.34%) |
Jul 03, 2009 | 4.660 | 4.850 | 4.620 | 4.710 | 4,107 | -0.16(-3.29%) |
Jul 02, 2009 | 4.610 | 4.880 | 4.600 | 4.870 | 179,616 | +0.25(+5.41%) |
Jun 30, 2009 | 4.640 | 4.730 | 4.620 | 4.620 | 53,853 | -0.02(-0.43%) |
Jun 29, 2009 | 4.870 | 4.870 | 4.620 | 4.640 | 29,721 | -0.11(-2.32%) |
Jun 26, 2009 | 4.660 | 4.760 | 4.570 | 4.750 | 43,199 | +0.01(+0.21%) |
Jun 25, 2009 | 5.000 | 5.150 | 4.710 | 4.740 | 164,057 | -0.28(-5.58%) |
Jun 24, 2009 | 4.890 | 5.170 | 4.600 | 5.020 | 81,398 | +0.22(+4.58%) |
Jun 23, 2009 | 4.500 | 4.820 | 4.500 | 4.800 | 98,779 | +0.30(+6.67%) |
Jun 22, 2009 | 4.770 | 4.770 | 4.460 | 4.500 | 171,368 | -0.05(-1.10%) |
Jun 19, 2009 | 4.290 | 4.730 | 4.270 | 4.550 | 435,662 | +0.35(+8.33%) |
Jun 18, 2009 | 4.210 | 4.240 | 4.000 | 4.200 | 124,386 | -0.10(-2.33%) |
Jun 17, 2009 | 4.300 | 4.330 | 4.100 | 4.300 | 127,228 | +0.01(+0.23%) |
Jun 16, 2009 | 4.470 | 4.470 | 4.180 | 4.290 | 243,093 | +0.16(+3.87%) |
Jun 15, 2009 | 4.390 | 4.390 | 4.120 | 4.130 | 217,025 | -0.22(-5.06%) |
Jun 12, 2009 | 4.470 | 4.590 | 4.180 | 4.350 | 145,580 | -0.20(-4.40%) |
Jun 11, 2009 | 4.920 | 4.920 | 4.550 | 4.550 | 87,295 | -0.25(-5.21%) |
Jun 10, 2009 | 4.940 | 5.020 | 4.680 | 4.800 | 67,709 | -0.22(-4.38%) |
Jun 09, 2009 | 5.120 | 5.120 | 4.980 | 5.020 | 51,637 | -0.08(-1.57%) |
Jun 08, 2009 | 5.010 | 5.100 | 4.990 | 5.100 | 113,760 | +0.03(+0.59%) |
Jun 05, 2009 | 5.110 | 5.160 | 5.040 | 5.070 | 88,234 | -0.03(-0.59%) |
Jun 04, 2009 | 5.240 | 5.240 | 5.000 | 5.100 | 114,831 | +0.05(+0.99%) |
Jun 03, 2009 | 5.280 | 5.330 | 5.050 | 5.050 | 199,124 | -0.23(-4.36%) |
Jun 02, 2009 | 5.400 | 5.400 | 5.250 | 5.280 | 585,344 | -0.08(-1.49%) |
Jun 01, 2009 | 5.640 | 5.640 | 5.340 | 5.360 | 352,575 | +0.11(+2.10%) |
May 29, 2009 | 5.220 | 5.270 | 5.110 | 5.250 | 103,775 | +0.07(+1.35%) |
May 28, 2009 | 5.100 | 5.270 | 4.780 | 5.180 | 251,856 | +0.05(+0.97%) |
May 27, 2009 | 5.340 | 5.340 | 5.000 | 5.130 | 582,291 | -0.02(-0.39%) |
May 26, 2009 | 4.760 | 5.150 | 4.700 | 5.150 | 577,123 | +0.35(+7.29%) |
May 25, 2009 | 4.700 | 4.840 | 4.700 | 4.800 | 25,604 | -0.02(-0.41%) |
May 22, 2009 | 4.640 | 4.860 | 4.550 | 4.820 | 300,965 | +0.17(+3.66%) |
May 21, 2009 | 4.610 | 4.700 | 4.580 | 4.650 | 241,227 | +0.05(+1.09%) |
May 20, 2009 | 4.650 | 4.690 | 4.510 | 4.600 | 218,051 | -0.02(-0.43%) |
May 19, 2009 | 4.530 | 4.700 | 4.360 | 4.620 | 386,128 | +0.16(+3.59%) |
May 17, 2009 | 4.390 | 4.560 | 4.320 | 4.460 | 7,270 | -0.08(-1.76%) |
May 15, 2009 | 4.390 | 4.560 | 4.320 | 4.540 | 47,138 | +0.14(+3.18%) |
May 14, 2009 | 4.390 | 4.500 | 4.130 | 4.400 | 168,839 | +0.22(+5.26%) |
May 13, 2009 | 4.500 | 4.500 | 4.180 | 4.180 | 396,038 | -0.47(-10.11%) |
May 12, 2009 | 4.390 | 5.090 | 4.390 | 4.650 | 656,346 | +0.35(+8.14%) |
May 11, 2009 | 4.390 | 4.390 | 4.050 | 4.300 | 274,603 | -0.09(-2.05%) |
May 08, 2009 | 4.200 | 4.400 | 4.190 | 4.390 | 571,241 | +0.20(+4.77%) |
May 07, 2009 | 4.480 | 4.480 | 4.080 | 4.190 | 203,450 | -0.01(-0.24%) |
May 06, 2009 | 4.020 | 4.490 | 4.020 | 4.200 | 446,453 | +0.26(+6.60%) |
May 05, 2009 | 3.710 | 4.000 | 3.650 | 3.940 | 3,934,040 | +0.21(+5.63%) |
May 04, 2009 | 3.780 | 3.740 | 3.680 | 3.730 | 142,611 | +0.07(+1.91%) |