Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.150 | 5.260 | 4.836 | 4.845 | 460,999 | -0.31(-5.93%) |
Jul 30, 2009 | 5.580 | 5.627 | 5.112 | 5.150 | 336,690 | -0.36(-6.57%) |
Jul 29, 2009 | 5.169 | 5.532 | 5.169 | 5.513 | 141,599 | +0.31(+6.05%) |
Jul 28, 2009 | 5.332 | 5.522 | 5.160 | 5.198 | 428,740 | -0.12(-2.33%) |
Jul 27, 2009 | 5.198 | 5.389 | 4.776 | 5.322 | 260,813 | +0.15(+2.95%) |
Jul 24, 2009 | 4.817 | 5.246 | 4.778 | 5.169 | 864 | +0.41(+8.62%) |
Jul 23, 2009 | 4.874 | 5.007 | 4.721 | 4.759 | 433,456 | -0.10(-1.96%) |
Jul 22, 2009 | 4.998 | 5.074 | 4.807 | 4.855 | 211,732 | -0.16(-3.23%) |
Jul 21, 2009 | 5.122 | 5.131 | 4.969 | 5.017 | 89,619 | -0.07(-1.31%) |
Jul 20, 2009 | 5.160 | 5.217 | 5.036 | 5.084 | 191,030 | +0.01(+0.19%) |
Jul 17, 2009 | 5.293 | 5.293 | 5.017 | 5.074 | 137,768 | -0.22(-4.14%) |
Jul 16, 2009 | 5.303 | 5.303 | 5.169 | 5.293 | 105,685 | -0.02(-0.36%) |
Jul 15, 2009 | 5.036 | 5.437 | 5.017 | 5.313 | 223,008 | +0.32(+6.50%) |
Jul 14, 2009 | 4.902 | 5.055 | 4.883 | 4.988 | 115,121 | +0.09(+1.75%) |
Jul 13, 2009 | 4.921 | 5.026 | 4.759 | 4.902 | 240,518 | -0.01(-0.19%) |
Jul 10, 2009 | 4.778 | 4.921 | 4.731 | 4.912 | 312,727 | +0.09(+1.78%) |
Jul 09, 2009 | 4.845 | 5.026 | 4.743 | 4.826 | 158,017 | -0.01(-0.20%) |
Jul 08, 2009 | 4.883 | 4.950 | 4.731 | 4.836 | 198,301 | -0.01(-0.20%) |
Jul 07, 2009 | 5.227 | 5.265 | 4.845 | 4.845 | 210,237 | -0.37(-7.13%) |
Jul 06, 2009 | 5.236 | 5.255 | 5.103 | 5.217 | 227,908 | +0.00(+0.00%) |
Jul 02, 2009 | 5.437 | 5.437 | 5.217 | 5.217 | 173,632 | -0.31(-5.69%) |
Jul 01, 2009 | 5.341 | 5.704 | 5.322 | 5.532 | 393,436 | +0.25(+4.69%) |
Jun 30, 2009 | 5.284 | 5.370 | 5.265 | 5.284 | 171,221 | +0.01(+0.18%) |
Jun 29, 2009 | 5.389 | 5.484 | 5.208 | 5.274 | 185,882 | -0.13(-2.47%) |
Jun 26, 2009 | 5.217 | 5.427 | 5.160 | 5.408 | 414,392 | +0.12(+2.35%) |
Jun 25, 2009 | 5.026 | 5.284 | 5.007 | 5.284 | 212,772 | +0.15(+2.97%) |
Jun 24, 2009 | 5.227 | 5.313 | 5.093 | 5.131 | 124,737 | -0.06(-1.10%) |
Jun 23, 2009 | 5.551 | 5.551 | 5.150 | 5.189 | 246,976 | -0.34(-6.21%) |
Jun 22, 2009 | 5.446 | 5.551 | 5.389 | 5.532 | 192,730 | +0.03(+0.52%) |
Jun 19, 2009 | 5.665 | 5.818 | 5.494 | 5.503 | 191,193 | -0.10(-1.87%) |
Jun 18, 2009 | 5.484 | 5.608 | 5.370 | 5.608 | 117,269 | +0.09(+1.55%) |
Jun 17, 2009 | 5.541 | 5.656 | 5.437 | 5.522 | 110,621 | -0.01(-0.17%) |
Jun 16, 2009 | 5.398 | 5.608 | 5.360 | 5.532 | 152,114 | +0.11(+2.11%) |
Jun 15, 2009 | 5.704 | 5.885 | 5.389 | 5.417 | 210,915 | -0.48(-8.09%) |
Jun 12, 2009 | 5.704 | 5.894 | 5.608 | 5.894 | 198,762 | +0.16(+2.83%) |
Jun 11, 2009 | 5.580 | 5.866 | 5.580 | 5.732 | 257,254 | +0.18(+3.26%) |
Jun 10, 2009 | 5.580 | 5.608 | 5.465 | 5.551 | 387,431 | +0.00(+0.00%) |
Jun 09, 2009 | 5.437 | 5.627 | 5.341 | 5.551 | 240,225 | +0.13(+2.46%) |
Jun 08, 2009 | 5.303 | 5.608 | 5.293 | 5.417 | 300,843 | +0.07(+1.25%) |
Jun 05, 2009 | 5.465 | 5.532 | 5.341 | 5.351 | 264,637 | -0.08(-1.41%) |
Jun 04, 2009 | 5.198 | 5.561 | 5.150 | 5.427 | 414,007 | +0.31(+5.96%) |
Jun 03, 2009 | 4.664 | 5.169 | 4.654 | 5.122 | 466,856 | +0.33(+6.97%) |
Jun 02, 2009 | 4.654 | 4.874 | 4.654 | 4.788 | 351,992 | +0.04(+0.80%) |
Jun 01, 2009 | 4.578 | 4.769 | 4.530 | 4.750 | 389,882 | +0.28(+6.18%) |
May 29, 2009 | 4.435 | 4.588 | 4.387 | 4.473 | 227,948 | +0.07(+1.52%) |
May 28, 2009 | 4.645 | 4.683 | 4.340 | 4.406 | 262,090 | -0.18(-3.95%) |
May 27, 2009 | 4.673 | 4.778 | 4.588 | 4.588 | 73,490 | -0.10(-2.24%) |
May 26, 2009 | 4.502 | 4.769 | 4.492 | 4.693 | 141,456 | +0.16(+3.58%) |
May 22, 2009 | 4.588 | 4.778 | 4.502 | 4.530 | 98,035 | -0.02(-0.42%) |
May 21, 2009 | 4.607 | 4.626 | 4.416 | 4.550 | 138,406 | -0.14(-3.05%) |
May 20, 2009 | 4.807 | 4.807 | 4.645 | 4.693 | 133,848 | -0.06(-1.20%) |
May 19, 2009 | 4.778 | 4.817 | 4.721 | 4.750 | 103,835 | -0.02(-0.40%) |
May 18, 2009 | 4.826 | 4.845 | 4.693 | 4.769 | 128,873 | +0.00(+0.00%) |
May 15, 2009 | 4.836 | 4.836 | 4.683 | 4.769 | 121,140 | -0.07(-1.38%) |
May 14, 2009 | 4.588 | 5.026 | 4.550 | 4.836 | 179,855 | +0.22(+4.75%) |
May 13, 2009 | 5.093 | 5.093 | 4.588 | 4.616 | 345,393 | -0.48(-9.36%) |
May 12, 2009 | 5.513 | 5.608 | 5.055 | 5.093 | 256,684 | -0.39(-7.13%) |
May 11, 2009 | 5.732 | 5.732 | 5.398 | 5.484 | 181,122 | -0.37(-6.35%) |
May 08, 2009 | 5.637 | 5.923 | 5.532 | 5.856 | 282,412 | +0.30(+5.32%) |
May 07, 2009 | 5.456 | 5.675 | 5.341 | 5.561 | 386,145 | +0.12(+2.28%) |
May 06, 2009 | 5.503 | 5.503 | 5.179 | 5.437 | 259,066 | -0.01(-0.18%) |
May 05, 2009 | 5.274 | 5.532 | 5.122 | 5.446 | 301,573 | +0.15(+2.88%) |
May 04, 2009 | 5.217 | 5.303 | 5.198 | 5.293 | 368,063 | +0.06(+1.09%) |