Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.241 | 5.350 | 5.164 | 5.305 | 128,969 | +0.12(+2.26%) |
Jul 30, 2009 | 5.222 | 5.305 | 5.144 | 5.188 | 265,291 | +0.10(+2.00%) |
Jul 29, 2009 | 5.299 | 5.299 | 4.906 | 5.086 | 243,205 | -0.24(-4.47%) |
Jul 28, 2009 | 5.189 | 5.433 | 5.144 | 5.324 | 157,710 | +0.04(+0.73%) |
Jul 27, 2009 | 5.234 | 5.344 | 5.138 | 5.286 | 255,581 | +0.17(+3.40%) |
Jul 24, 2009 | 4.894 | 5.144 | 4.668 | 5.112 | 1,244 | +0.22(+4.47%) |
Jul 23, 2009 | 4.823 | 4.951 | 4.816 | 4.894 | 206,803 | +0.07(+1.47%) |
Jul 22, 2009 | 4.958 | 4.958 | 4.739 | 4.823 | 223,703 | -0.14(-2.72%) |
Jul 21, 2009 | 4.945 | 5.016 | 4.688 | 4.958 | 203,850 | +0.05(+0.92%) |
Jul 20, 2009 | 4.836 | 4.937 | 4.726 | 4.913 | 247,328 | +0.16(+3.38%) |
Jul 17, 2009 | 4.694 | 4.900 | 4.498 | 4.752 | 201,808 | +0.07(+1.51%) |
Jul 16, 2009 | 4.656 | 4.759 | 4.527 | 4.681 | 209,579 | +0.06(+1.39%) |
Jul 15, 2009 | 4.366 | 4.688 | 4.366 | 4.617 | 376,870 | +0.27(+6.21%) |
Jul 14, 2009 | 4.167 | 4.366 | 4.103 | 4.347 | 114,723 | +0.25(+6.12%) |
Jul 13, 2009 | 3.968 | 4.141 | 3.910 | 4.096 | 111,294 | +0.06(+1.43%) |
Jul 10, 2009 | 3.987 | 4.115 | 3.929 | 4.038 | 75,420 | -0.01(-0.32%) |
Jul 09, 2009 | 3.916 | 4.135 | 3.839 | 4.051 | 204,119 | +0.18(+4.65%) |
Jul 08, 2009 | 3.980 | 3.993 | 3.755 | 3.871 | 330,803 | -0.09(-2.27%) |
Jul 07, 2009 | 4.019 | 4.244 | 3.910 | 3.961 | 250,140 | -0.10(-2.53%) |
Jul 06, 2009 | 4.090 | 4.251 | 3.890 | 4.064 | 219,422 | -0.19(-4.39%) |
Jul 02, 2009 | 4.251 | 4.251 | 4.045 | 4.251 | 199,477 | +0.00(+0.00%) |
Jul 01, 2009 | 4.321 | 4.405 | 4.199 | 4.251 | 166,671 | +0.03(+0.76%) |
Jun 30, 2009 | 4.546 | 4.546 | 4.083 | 4.218 | 296,555 | -0.19(-4.23%) |
Jun 29, 2009 | 4.418 | 4.488 | 4.199 | 4.405 | 225,297 | +0.08(+1.78%) |
Jun 26, 2009 | 4.244 | 4.366 | 4.128 | 4.328 | 291,418 | +0.12(+2.90%) |
Jun 25, 2009 | 4.148 | 4.288 | 4.128 | 4.206 | 225,141 | +0.06(+1.55%) |
Jun 24, 2009 | 3.987 | 4.289 | 3.897 | 4.141 | 245,145 | +0.28(+7.15%) |
Jun 23, 2009 | 3.916 | 4.077 | 3.833 | 3.865 | 237,010 | +0.01(+0.17%) |
Jun 22, 2009 | 4.186 | 4.206 | 3.852 | 3.858 | 298,992 | -0.41(-9.64%) |
Jun 19, 2009 | 4.263 | 4.488 | 4.231 | 4.270 | 455,336 | +0.04(+0.91%) |
Jun 18, 2009 | 4.199 | 4.321 | 4.038 | 4.231 | 369,340 | +0.06(+1.54%) |
Jun 17, 2009 | 4.199 | 4.302 | 3.800 | 4.167 | 331,123 | +0.05(+1.25%) |
Jun 16, 2009 | 4.186 | 4.341 | 4.025 | 4.115 | 396,066 | -0.07(-1.69%) |
Jun 15, 2009 | 4.411 | 4.411 | 4.103 | 4.186 | 317,194 | -0.23(-5.24%) |
Jun 12, 2009 | 4.533 | 4.546 | 4.341 | 4.418 | 272,675 | -0.12(-2.55%) |
Jun 11, 2009 | 4.649 | 4.649 | 4.418 | 4.533 | 262,355 | -0.05(-1.12%) |
Jun 10, 2009 | 4.694 | 4.714 | 4.527 | 4.585 | 164,306 | +0.01(+0.14%) |
Jun 09, 2009 | 4.598 | 4.662 | 4.501 | 4.578 | 316,728 | +0.10(+2.15%) |
Jun 08, 2009 | 4.463 | 4.604 | 4.418 | 4.482 | 382,162 | -0.14(-2.92%) |
Jun 05, 2009 | 4.675 | 4.855 | 4.508 | 4.617 | 360,454 | -0.02(-0.42%) |
Jun 04, 2009 | 4.887 | 4.900 | 4.598 | 4.636 | 397,273 | -0.24(-4.88%) |
Jun 03, 2009 | 4.971 | 4.971 | 4.617 | 4.874 | 288,283 | -0.14(-2.82%) |
Jun 02, 2009 | 5.176 | 5.254 | 5.016 | 5.016 | 246,221 | -0.10(-1.89%) |
Jun 01, 2009 | 4.887 | 5.228 | 4.887 | 5.112 | 544,676 | +0.29(+6.00%) |
May 29, 2009 | 4.578 | 4.823 | 4.508 | 4.823 | 841,036 | +0.43(+9.81%) |
May 28, 2009 | 4.739 | 4.791 | 4.180 | 4.392 | 654,420 | -0.19(-4.21%) |
May 27, 2009 | 4.887 | 4.900 | 4.533 | 4.585 | 504,262 | -0.24(-4.93%) |
May 26, 2009 | 4.887 | 4.906 | 4.572 | 4.823 | 408,112 | -0.09(-1.83%) |
May 22, 2009 | 5.151 | 5.402 | 4.784 | 4.913 | 766,591 | +0.37(+8.22%) |
May 21, 2009 | 4.945 | 4.945 | 4.508 | 4.540 | 602,456 | -0.41(-8.31%) |
May 20, 2009 | 5.048 | 5.594 | 4.887 | 4.951 | 854,658 | +0.12(+2.39%) |
May 19, 2009 | 4.115 | 4.849 | 4.115 | 4.836 | 650,397 | +0.78(+19.18%) |
May 18, 2009 | 3.926 | 4.083 | 3.910 | 4.058 | 159,861 | +0.13(+3.27%) |
May 15, 2009 | 3.717 | 4.051 | 3.717 | 3.929 | 375,098 | +0.28(+7.57%) |
May 14, 2009 | 3.151 | 3.890 | 3.151 | 3.652 | 325,889 | +0.50(+15.92%) |
May 13, 2009 | 3.595 | 3.595 | 3.106 | 3.151 | 255,004 | -0.44(-12.19%) |
May 12, 2009 | 3.948 | 3.968 | 3.537 | 3.588 | 1,532,855 | -0.17(-4.62%) |
May 11, 2009 | 3.794 | 3.865 | 3.607 | 3.762 | 224,406 | -0.10(-2.50%) |
May 08, 2009 | 4.128 | 4.193 | 3.601 | 3.858 | 411,200 | -0.14(-3.38%) |
May 07, 2009 | 4.058 | 4.141 | 3.781 | 3.993 | 496,058 | +0.17(+4.55%) |
May 06, 2009 | 3.665 | 3.858 | 3.665 | 3.820 | 219,058 | +0.22(+6.07%) |
May 05, 2009 | 3.569 | 3.601 | 3.363 | 3.601 | 272,807 | +0.12(+3.32%) |
May 04, 2009 | 3.505 | 3.537 | 3.440 | 3.485 | 317,944 | +0.34(+10.84%) |