Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.497 | 4.540 | 4.400 | 4.447 | 578,112 | -0.08(-1.84%) |
Jul 30, 2009 | 4.447 | 4.607 | 4.447 | 4.530 | 458,634 | +0.10(+2.26%) |
Jul 29, 2009 | 4.510 | 4.510 | 4.357 | 4.430 | 564,927 | -0.08(-1.70%) |
Jul 28, 2009 | 4.633 | 4.633 | 4.443 | 4.507 | 704,838 | -0.14(-3.08%) |
Jul 27, 2009 | 4.640 | 4.720 | 4.570 | 4.650 | 767,395 | +0.04(+0.94%) |
Jul 24, 2009 | 4.460 | 4.647 | 4.440 | 4.607 | 1,248 | +0.14(+3.06%) |
Jul 23, 2009 | 4.417 | 4.527 | 4.417 | 4.470 | 1,068,568 | +0.05(+1.13%) |
Jul 22, 2009 | 4.267 | 4.450 | 4.253 | 4.420 | 690,935 | +0.11(+2.55%) |
Jul 21, 2009 | 4.240 | 4.343 | 4.233 | 4.310 | 483,541 | +0.08(+1.81%) |
Jul 20, 2009 | 4.167 | 4.270 | 4.147 | 4.233 | 680,381 | +0.07(+1.68%) |
Jul 17, 2009 | 4.153 | 4.180 | 4.110 | 4.163 | 838,520 | +0.01(+0.24%) |
Jul 16, 2009 | 4.167 | 4.183 | 4.097 | 4.153 | 954,014 | -0.02(-0.40%) |
Jul 15, 2009 | 4.233 | 4.233 | 4.103 | 4.170 | 707,214 | -0.02(-0.48%) |
Jul 14, 2009 | 4.350 | 4.350 | 4.190 | 4.190 | 368,086 | -0.07(-1.72%) |
Jul 13, 2009 | 4.220 | 4.277 | 4.180 | 4.263 | 428,730 | -0.02(-0.39%) |
Jul 10, 2009 | 4.283 | 4.300 | 4.093 | 4.280 | 656,849 | -0.01(-0.31%) |
Jul 09, 2009 | 4.367 | 4.383 | 4.277 | 4.293 | 494,713 | -0.06(-1.30%) |
Jul 08, 2009 | 4.437 | 4.533 | 4.300 | 4.350 | 605,256 | -0.11(-2.54%) |
Jul 07, 2009 | 4.563 | 4.580 | 4.383 | 4.463 | 572,124 | -0.12(-2.55%) |
Jul 06, 2009 | 4.650 | 4.650 | 4.537 | 4.580 | 486,124 | -0.10(-2.21%) |
Jul 02, 2009 | 4.753 | 4.753 | 4.670 | 4.683 | 394,955 | -0.12(-2.43%) |
Jul 01, 2009 | 4.773 | 4.893 | 4.707 | 4.800 | 551,957 | +0.01(+0.21%) |
Jun 30, 2009 | 4.890 | 4.900 | 4.753 | 4.790 | 364,306 | +0.01(+0.28%) |
Jun 29, 2009 | 4.867 | 4.917 | 4.750 | 4.777 | 406,355 | +0.00(+0.07%) |
Jun 26, 2009 | 4.803 | 4.880 | 4.700 | 4.773 | 634,660 | -0.09(-1.92%) |
Jun 25, 2009 | 4.793 | 4.896 | 4.783 | 4.867 | 461,127 | +0.10(+2.03%) |
Jun 24, 2009 | 4.903 | 4.993 | 4.750 | 4.770 | 550,766 | -0.13(-2.65%) |
Jun 23, 2009 | 5.043 | 5.057 | 4.807 | 4.900 | 721,869 | -0.13(-2.58%) |
Jun 22, 2009 | 5.350 | 5.367 | 5.020 | 5.030 | 1,035,001 | -0.40(-7.42%) |
Jun 19, 2009 | 5.470 | 5.593 | 5.383 | 5.433 | 539,822 | -0.05(-0.97%) |
Jun 18, 2009 | 5.493 | 5.583 | 5.397 | 5.487 | 667,433 | -0.03(-0.54%) |
Jun 17, 2009 | 5.670 | 5.697 | 5.470 | 5.517 | 601,572 | -0.20(-3.50%) |
Jun 16, 2009 | 5.917 | 5.917 | 5.667 | 5.717 | 639,874 | -0.07(-1.15%) |
Jun 15, 2009 | 5.873 | 5.873 | 5.667 | 5.783 | 501,520 | -0.08(-1.42%) |
Jun 12, 2009 | 5.850 | 5.950 | 5.774 | 5.867 | 577,758 | +0.02(+0.28%) |
Jun 11, 2009 | 5.533 | 6.053 | 5.508 | 5.850 | 875,322 | +0.29(+5.30%) |
Jun 10, 2009 | 5.670 | 5.728 | 5.503 | 5.555 | 593,070 | -0.08(-1.44%) |
Jun 09, 2009 | 5.767 | 5.883 | 5.567 | 5.637 | 684,362 | -0.13(-2.20%) |
Jun 08, 2009 | 5.840 | 5.857 | 5.690 | 5.763 | 582,507 | -0.12(-2.04%) |
Jun 05, 2009 | 5.793 | 5.917 | 5.650 | 5.883 | 713,373 | +0.06(+1.03%) |
Jun 04, 2009 | 5.723 | 5.887 | 5.640 | 5.823 | 465,282 | +0.13(+2.22%) |
Jun 03, 2009 | 5.860 | 5.867 | 5.543 | 5.697 | 506,908 | -0.27(-4.53%) |
Jun 02, 2009 | 5.897 | 6.113 | 5.877 | 5.967 | 533,201 | +0.02(+0.30%) |
Jun 01, 2009 | 5.797 | 5.993 | 5.760 | 5.949 | 882,534 | +0.21(+3.64%) |
May 29, 2009 | 5.750 | 5.750 | 5.593 | 5.740 | 482,887 | +0.15(+2.74%) |
May 28, 2009 | 5.590 | 5.667 | 5.437 | 5.587 | 768,265 | +0.02(+0.30%) |
May 27, 2009 | 5.630 | 5.633 | 5.527 | 5.570 | 361,438 | +0.06(+1.09%) |
May 26, 2009 | 5.493 | 5.553 | 5.340 | 5.510 | 454,188 | -0.03(-0.48%) |
May 22, 2009 | 5.517 | 5.660 | 5.440 | 5.537 | 504,085 | +0.12(+2.15%) |
May 21, 2009 | 5.400 | 5.470 | 5.307 | 5.420 | 708,996 | -0.07(-1.28%) |
May 20, 2009 | 5.390 | 5.650 | 5.390 | 5.490 | 654,944 | +0.09(+1.73%) |
May 19, 2009 | 5.500 | 5.517 | 5.387 | 5.397 | 514,784 | -0.09(-1.64%) |
May 18, 2009 | 5.270 | 5.577 | 5.250 | 5.487 | 429,654 | +0.24(+4.64%) |
May 15, 2009 | 5.517 | 5.517 | 5.197 | 5.243 | 337,231 | -0.24(-4.32%) |
May 14, 2009 | 5.397 | 5.567 | 5.250 | 5.480 | 440,802 | +0.04(+0.67%) |
May 13, 2009 | 5.797 | 5.810 | 5.393 | 5.443 | 584,718 | -0.34(-5.88%) |
May 12, 2009 | 5.767 | 5.847 | 5.733 | 5.783 | 530,639 | +0.06(+0.99%) |
May 11, 2009 | 5.967 | 5.967 | 5.593 | 5.727 | 546,092 | -0.24(-3.99%) |
May 08, 2009 | 5.673 | 6.040 | 5.673 | 5.965 | 644,212 | +0.36(+6.45%) |
May 07, 2009 | 5.837 | 5.947 | 5.453 | 5.603 | 998,001 | -0.04(-0.77%) |
May 06, 2009 | 5.230 | 5.663 | 5.163 | 5.647 | 891,328 | +0.45(+8.73%) |
May 05, 2009 | 5.273 | 5.280 | 5.033 | 5.193 | 637,945 | -0.03(-0.51%) |
May 04, 2009 | 5.003 | 5.283 | 5.000 | 5.220 | 751,054 | +0.22(+4.40%) |