Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.133 | 5.180 | 5.023 | 5.023 | 446,196 | -0.14(-2.77%) |
Jul 30, 2009 | 5.243 | 5.327 | 5.137 | 5.167 | 353,784 | -0.00(-0.06%) |
Jul 29, 2009 | 5.073 | 5.240 | 4.987 | 5.170 | 433,284 | +0.05(+0.91%) |
Jul 28, 2009 | 4.977 | 5.210 | 4.943 | 5.123 | 414,345 | +0.13(+2.60%) |
Jul 27, 2009 | 4.947 | 5.000 | 4.883 | 4.993 | 283,755 | +0.03(+0.54%) |
Jul 24, 2009 | 4.830 | 4.980 | 4.750 | 4.967 | 359,124 | +0.06(+1.29%) |
Jul 23, 2009 | 4.693 | 4.903 | 4.493 | 4.903 | 547,350 | +0.20(+4.33%) |
Jul 22, 2009 | 4.633 | 4.710 | 4.617 | 4.700 | 359,703 | +0.07(+1.44%) |
Jul 21, 2009 | 4.657 | 4.693 | 4.533 | 4.633 | 434,415 | +0.01(+0.22%) |
Jul 20, 2009 | 4.660 | 4.700 | 4.540 | 4.623 | 343,548 | -0.00(-0.07%) |
Jul 17, 2009 | 4.560 | 4.643 | 4.513 | 4.627 | 370,986 | +0.09(+1.98%) |
Jul 16, 2009 | 4.503 | 4.573 | 4.437 | 4.537 | 387,918 | +0.02(+0.52%) |
Jul 15, 2009 | 4.443 | 4.513 | 4.417 | 4.513 | 601,866 | +0.11(+2.42%) |
Jul 14, 2009 | 4.377 | 4.440 | 4.343 | 4.407 | 567,099 | +0.01(+0.15%) |
Jul 13, 2009 | 4.403 | 4.463 | 4.347 | 4.400 | 642,792 | -0.09(-1.93%) |
Jul 10, 2009 | 4.420 | 4.507 | 4.363 | 4.487 | 714,438 | +0.02(+0.52%) |
Jul 09, 2009 | 4.523 | 4.596 | 4.450 | 4.463 | 1,453,830 | -0.01(-0.30%) |
Jul 08, 2009 | 4.493 | 4.537 | 4.440 | 4.477 | 623,865 | -0.02(-0.52%) |
Jul 07, 2009 | 4.513 | 4.558 | 4.483 | 4.500 | 685,548 | -0.03(-0.74%) |
Jul 06, 2009 | 4.577 | 4.627 | 4.483 | 4.533 | 409,140 | -0.08(-1.73%) |
Jul 02, 2009 | 4.687 | 4.703 | 4.603 | 4.613 | 628,731 | -0.11(-2.40%) |
Jul 01, 2009 | 4.707 | 4.780 | 4.633 | 4.727 | 506,592 | +0.07(+1.58%) |
Jun 30, 2009 | 4.570 | 4.668 | 4.527 | 4.653 | 692,556 | +0.06(+1.23%) |
Jun 29, 2009 | 4.633 | 4.643 | 4.570 | 4.597 | 456,084 | -0.04(-0.86%) |
Jun 26, 2009 | 4.563 | 4.667 | 4.517 | 4.637 | 1,502,514 | +0.04(+0.80%) |
Jun 25, 2009 | 4.537 | 4.637 | 4.500 | 4.600 | 338,628 | +0.08(+1.77%) |
Jun 24, 2009 | 4.507 | 4.567 | 4.460 | 4.520 | 497,958 | +0.06(+1.35%) |
Jun 23, 2009 | 4.467 | 4.523 | 4.440 | 4.460 | 537,945 | +0.03(+0.75%) |
Jun 22, 2009 | 4.540 | 4.580 | 4.407 | 4.427 | 573,327 | -0.18(-3.98%) |
Jun 19, 2009 | 4.777 | 4.830 | 4.590 | 4.610 | 928,218 | -0.10(-2.12%) |
Jun 18, 2009 | 4.817 | 4.817 | 4.693 | 4.710 | 379,029 | -0.12(-2.55%) |
Jun 17, 2009 | 4.713 | 4.913 | 4.697 | 4.833 | 354,762 | +0.14(+2.91%) |
Jun 16, 2009 | 4.877 | 4.903 | 4.690 | 4.697 | 438,924 | -0.12(-2.49%) |
Jun 15, 2009 | 4.933 | 4.933 | 4.727 | 4.817 | 382,140 | -0.18(-3.60%) |
Jun 12, 2009 | 5.030 | 5.057 | 4.890 | 4.997 | 283,233 | -0.05(-0.93%) |
Jun 11, 2009 | 5.050 | 5.123 | 5.033 | 5.043 | 406,461 | +0.00(+0.07%) |
Jun 10, 2009 | 5.087 | 5.092 | 4.893 | 5.040 | 943,488 | -0.02(-0.46%) |
Jun 09, 2009 | 5.097 | 5.137 | 5.043 | 5.063 | 384,921 | +0.00(+0.07%) |
Jun 08, 2009 | 5.020 | 5.203 | 4.977 | 5.060 | 526,335 | -0.11(-2.13%) |
Jun 05, 2009 | 5.287 | 5.310 | 5.153 | 5.170 | 574,152 | -0.06(-1.21%) |
Jun 04, 2009 | 5.287 | 5.287 | 5.153 | 5.233 | 423,894 | -0.03(-0.57%) |
Jun 03, 2009 | 5.247 | 5.330 | 5.217 | 5.263 | 557,166 | +0.04(+0.83%) |
Jun 02, 2009 | 5.097 | 5.270 | 5.007 | 5.220 | 480,504 | +0.07(+1.36%) |
Jun 01, 2009 | 5.053 | 5.223 | 5.017 | 5.150 | 613,293 | +0.18(+3.62%) |
May 29, 2009 | 5.003 | 5.003 | 4.827 | 4.970 | 722,784 | -0.01(-0.27%) |
May 28, 2009 | 5.103 | 5.103 | 4.873 | 4.983 | 765,801 | +0.01(+0.13%) |
May 27, 2009 | 5.103 | 5.117 | 4.977 | 4.977 | 724,623 | -0.19(-3.68%) |
May 26, 2009 | 4.987 | 5.233 | 4.890 | 5.167 | 980,766 | +0.12(+2.31%) |
May 22, 2009 | 5.013 | 5.100 | 4.923 | 5.050 | 791,331 | +0.06(+1.27%) |
May 21, 2009 | 4.877 | 5.043 | 4.867 | 4.987 | 1,004,169 | +0.04(+0.81%) |
May 20, 2009 | 4.820 | 5.047 | 4.813 | 4.947 | 1,045,326 | +0.09(+1.85%) |
May 19, 2009 | 4.793 | 4.967 | 4.793 | 4.857 | 911,637 | +0.01(+0.28%) |
May 18, 2009 | 4.633 | 4.857 | 4.587 | 4.843 | 1,486,122 | +0.24(+5.29%) |
May 15, 2009 | 4.610 | 4.683 | 4.550 | 4.600 | 803,661 | -0.04(-0.79%) |
May 14, 2009 | 4.513 | 4.743 | 4.513 | 4.637 | 1,112,223 | +0.11(+2.35%) |
May 13, 2009 | 4.600 | 4.600 | 4.510 | 4.530 | 1,421,676 | -0.14(-2.93%) |
May 12, 2009 | 4.613 | 4.700 | 4.570 | 4.667 | 1,277,451 | +0.05(+1.16%) |
May 11, 2009 | 4.627 | 4.730 | 4.520 | 4.613 | 1,121,226 | -0.10(-2.05%) |
May 08, 2009 | 4.830 | 4.830 | 4.653 | 4.710 | 1,303,152 | +0.03(+0.64%) |
May 07, 2009 | 4.767 | 4.830 | 4.512 | 4.680 | 2,296,377 | -0.09(-1.82%) |
May 06, 2009 | 5.453 | 5.453 | 4.713 | 4.767 | 3,617,550 | -0.84(-14.98%) |
May 05, 2009 | 5.713 | 5.723 | 5.543 | 5.607 | 1,666,065 | -0.09(-1.64%) |
May 04, 2009 | 5.607 | 5.790 | 5.567 | 5.700 | 1,395,171 | +0.08(+1.42%) |