Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.600 | 5.740 | 5.480 | 5.740 | 4,815 | +0.09(+1.59%) |
Jul 30, 2009 | 5.570 | 5.650 | 5.290 | 5.650 | 12,195 | +0.00(+0.00%) |
Jul 29, 2009 | 5.530 | 5.650 | 5.430 | 5.650 | 11,841 | +0.08(+1.44%) |
Jul 28, 2009 | 5.620 | 5.640 | 5.570 | 5.570 | 17,404 | -0.12(-2.11%) |
Jul 27, 2009 | 5.490 | 5.750 | 5.410 | 5.690 | 20,753 | +0.13(+2.34%) |
Jul 24, 2009 | 5.610 | 5.742 | 5.540 | 5.560 | 19,445 | +0.04(+0.72%) |
Jul 23, 2009 | 5.380 | 5.560 | 5.350 | 5.520 | 19,350 | +0.07(+1.28%) |
Jul 22, 2009 | 4.783 | 5.500 | 4.783 | 5.450 | 38,617 | +0.47(+9.44%) |
Jul 21, 2009 | 4.830 | 5.080 | 4.770 | 4.980 | 22,539 | +0.09(+1.84%) |
Jul 20, 2009 | 4.960 | 5.000 | 4.650 | 4.890 | 7,522 | -0.05(-1.01%) |
Jul 17, 2009 | 4.910 | 5.050 | 4.778 | 4.940 | 18,135 | -0.06(-1.20%) |
Jul 16, 2009 | 5.000 | 5.110 | 5.000 | 5.000 | 6,731 | +0.00(+0.00%) |
Jul 15, 2009 | 4.931 | 5.140 | 4.931 | 5.000 | 11,764 | +0.16(+3.30%) |
Jul 14, 2009 | 4.920 | 4.950 | 4.683 | 4.840 | 19,055 | +0.01(+0.21%) |
Jul 13, 2009 | 4.830 | 4.870 | 4.770 | 4.830 | 6,427 | +0.10(+2.11%) |
Jul 10, 2009 | 4.200 | 4.790 | 4.200 | 4.730 | 30,590 | +0.46(+10.77%) |
Jul 09, 2009 | 4.350 | 4.460 | 4.200 | 4.270 | 14,462 | -0.06(-1.39%) |
Jul 08, 2009 | 4.500 | 4.550 | 4.330 | 4.330 | 58,675 | -0.23(-5.04%) |
Jul 07, 2009 | 4.770 | 4.770 | 4.560 | 4.560 | 10,800 | -0.22(-4.60%) |
Jul 06, 2009 | 4.760 | 4.900 | 4.600 | 4.780 | 46,600 | +0.01(+0.21%) |
Jul 02, 2009 | 4.750 | 4.800 | 4.511 | 4.770 | 25,963 | +0.00(+0.00%) |
Jul 01, 2009 | 4.870 | 4.980 | 4.640 | 4.770 | 21,190 | -0.08(-1.65%) |
Jun 30, 2009 | 4.730 | 4.850 | 4.640 | 4.850 | 65,411 | +0.05(+1.04%) |
Jun 29, 2009 | 4.830 | 4.850 | 4.610 | 4.800 | 29,376 | +0.08(+1.69%) |
Jun 26, 2009 | 4.900 | 4.950 | 4.560 | 4.720 | 35,503 | -0.29(-5.79%) |
Jun 25, 2009 | 5.140 | 5.200 | 5.000 | 5.010 | 23,060 | -0.09(-1.76%) |
Jun 24, 2009 | 5.030 | 5.150 | 4.820 | 5.100 | 13,536 | +0.21(+4.29%) |
Jun 23, 2009 | 5.150 | 5.300 | 4.860 | 4.890 | 39,911 | -0.28(-5.42%) |
Jun 22, 2009 | 5.010 | 5.530 | 4.910 | 5.170 | 17,934 | -0.29(-5.31%) |
Jun 19, 2009 | 5.460 | 5.620 | 4.950 | 5.460 | 61,143 | +0.13(+2.44%) |
Jun 18, 2009 | 5.430 | 5.520 | 5.250 | 5.330 | 11,842 | -0.19(-3.44%) |
Jun 17, 2009 | 5.600 | 5.600 | 5.360 | 5.520 | 12,927 | -0.08(-1.43%) |
Jun 16, 2009 | 5.610 | 5.660 | 5.280 | 5.600 | 15,416 | +0.07(+1.27%) |
Jun 15, 2009 | 5.640 | 5.780 | 5.500 | 5.530 | 41,135 | -0.18(-3.15%) |
Jun 12, 2009 | 5.860 | 5.860 | 5.500 | 5.710 | 25,785 | -0.24(-4.03%) |
Jun 11, 2009 | 5.650 | 5.970 | 5.650 | 5.950 | 25,304 | +0.27(+4.75%) |
Jun 10, 2009 | 5.540 | 5.680 | 5.381 | 5.680 | 46,622 | +0.25(+4.53%) |
Jun 09, 2009 | 5.210 | 5.480 | 5.142 | 5.434 | 38,266 | +0.25(+4.90%) |
Jun 08, 2009 | 5.170 | 5.350 | 5.082 | 5.180 | 44,527 | +0.11(+2.17%) |
Jun 05, 2009 | 4.910 | 5.340 | 4.910 | 5.070 | 42,844 | +0.21(+4.32%) |
Jun 04, 2009 | 5.060 | 5.220 | 4.840 | 4.860 | 95,055 | -0.12(-2.41%) |
Jun 03, 2009 | 5.600 | 5.600 | 4.920 | 4.980 | 52,727 | -0.67(-11.86%) |
Jun 02, 2009 | 5.120 | 5.850 | 5.070 | 5.650 | 74,321 | +0.65(+13.00%) |
Jun 01, 2009 | 4.590 | 5.090 | 4.570 | 5.000 | 58,921 | +0.45(+9.89%) |
May 29, 2009 | 4.500 | 4.600 | 4.452 | 4.550 | 21,185 | +0.02(+0.44%) |
May 28, 2009 | 4.420 | 4.620 | 4.200 | 4.530 | 16,508 | +0.08(+1.80%) |
May 27, 2009 | 4.390 | 4.470 | 4.390 | 4.450 | 39,810 | +0.00(+0.00%) |
May 26, 2009 | 4.410 | 4.540 | 4.230 | 4.450 | 30,400 | -0.05(-1.11%) |
May 22, 2009 | 4.420 | 4.590 | 4.410 | 4.500 | 14,980 | +0.11(+2.51%) |
May 21, 2009 | 4.330 | 4.410 | 4.160 | 4.390 | 25,550 | -0.06(-1.35%) |
May 20, 2009 | 4.150 | 4.530 | 4.150 | 4.450 | 41,283 | +0.30(+7.23%) |
May 19, 2009 | 4.100 | 4.190 | 4.050 | 4.150 | 11,500 | -0.01(-0.24%) |
May 18, 2009 | 4.220 | 4.220 | 4.000 | 4.160 | 27,400 | +0.03(+0.73%) |
May 15, 2009 | 4.180 | 4.320 | 3.950 | 4.130 | 27,260 | +0.03(+0.73%) |
May 14, 2009 | 4.040 | 4.140 | 3.810 | 4.100 | 27,285 | +0.17(+4.33%) |
May 13, 2009 | 4.160 | 4.160 | 3.910 | 3.930 | 48,787 | -0.45(-10.27%) |
May 12, 2009 | 4.700 | 4.750 | 3.760 | 4.380 | 158,161 | -0.45(-9.32%) |
May 11, 2009 | 4.810 | 4.950 | 4.702 | 4.830 | 22,776 | -0.17(-3.40%) |
May 08, 2009 | 5.000 | 5.410 | 4.950 | 5.000 | 142,187 | -0.01(-0.20%) |
May 07, 2009 | 5.200 | 5.200 | 4.850 | 5.010 | 75,268 | -0.19(-3.65%) |
May 06, 2009 | 4.780 | 5.200 | 4.780 | 5.200 | 113,060 | +0.47(+9.95%) |
May 05, 2009 | 4.730 | 4.750 | 4.530 | 4.730 | 31,416 | +0.07(+1.49%) |
May 04, 2009 | 4.750 | 4.790 | 4.590 | 4.660 | 58,041 | +0.06(+1.30%) |