Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.930 | 4.930 | 4.840 | 4.920 | 48,154 | -0.02(-0.40%) |
Jul 30, 2009 | 4.930 | 4.950 | 4.760 | 4.940 | 39,493 | +0.04(+0.82%) |
Jul 29, 2009 | 4.900 | 4.950 | 4.840 | 4.900 | 12,048 | -0.03(-0.61%) |
Jul 28, 2009 | 4.920 | 5.000 | 4.910 | 4.930 | 18,092 | -0.07(-1.40%) |
Jul 27, 2009 | 4.970 | 5.000 | 4.840 | 5.000 | 20,253 | +0.00(+0.00%) |
Jul 24, 2009 | 4.910 | 5.000 | 4.850 | 5.000 | 384 | +0.00(+0.00%) |
Jul 23, 2009 | 4.950 | 5.050 | 4.860 | 5.000 | 58,206 | +0.02(+0.40%) |
Jul 22, 2009 | 4.950 | 4.990 | 4.910 | 4.980 | 15,729 | +0.01(+0.20%) |
Jul 21, 2009 | 4.980 | 5.040 | 4.780 | 4.970 | 25,554 | -0.03(-0.60%) |
Jul 20, 2009 | 4.910 | 5.000 | 4.780 | 5.000 | 25,728 | +0.14(+2.88%) |
Jul 17, 2009 | 4.960 | 5.070 | 4.700 | 4.860 | 61,485 | -0.15(-2.99%) |
Jul 16, 2009 | 5.090 | 5.090 | 4.770 | 5.010 | 115,352 | -0.04(-0.79%) |
Jul 15, 2009 | 4.680 | 5.050 | 4.680 | 5.050 | 69,466 | +0.43(+9.31%) |
Jul 14, 2009 | 4.670 | 4.740 | 4.570 | 4.620 | 54,218 | -0.08(-1.70%) |
Jul 13, 2009 | 4.350 | 4.730 | 4.350 | 4.700 | 31,629 | +0.38(+8.80%) |
Jul 10, 2009 | 4.270 | 4.330 | 4.180 | 4.320 | 13,333 | +0.01(+0.23%) |
Jul 09, 2009 | 4.340 | 4.400 | 4.280 | 4.310 | 41,700 | -0.01(-0.23%) |
Jul 08, 2009 | 4.070 | 4.340 | 3.950 | 4.320 | 66,938 | +0.26(+6.40%) |
Jul 07, 2009 | 4.020 | 4.260 | 3.970 | 4.060 | 105,162 | +0.03(+0.74%) |
Jul 06, 2009 | 4.350 | 4.350 | 3.990 | 4.030 | 51,723 | -0.36(-8.20%) |
Jul 02, 2009 | 4.510 | 4.510 | 4.270 | 4.390 | 71,683 | -0.23(-4.98%) |
Jul 01, 2009 | 4.620 | 4.650 | 4.584 | 4.620 | 32,708 | +0.07(+1.54%) |
Jun 30, 2009 | 4.550 | 4.660 | 4.460 | 4.550 | 57,372 | -0.01(-0.22%) |
Jun 29, 2009 | 4.410 | 4.580 | 4.320 | 4.560 | 85,620 | +0.15(+3.40%) |
Jun 26, 2009 | 4.190 | 4.730 | 4.030 | 4.410 | 386,991 | +0.19(+4.50%) |
Jun 25, 2009 | 4.090 | 4.320 | 4.075 | 4.220 | 84,392 | -0.06(-1.40%) |
Jun 24, 2009 | 4.150 | 4.350 | 4.150 | 4.280 | 34,822 | +0.19(+4.65%) |
Jun 23, 2009 | 3.700 | 4.200 | 3.620 | 4.090 | 534,346 | +0.37(+9.95%) |
Jun 22, 2009 | 3.700 | 3.790 | 3.650 | 3.720 | 54,753 | -0.01(-0.27%) |
Jun 19, 2009 | 3.820 | 3.850 | 3.650 | 3.730 | 842,309 | -0.04(-1.06%) |
Jun 18, 2009 | 3.700 | 3.770 | 3.700 | 3.770 | 176,143 | +0.05(+1.34%) |
Jun 17, 2009 | 3.710 | 3.790 | 3.670 | 3.720 | 15,255 | +0.02(+0.54%) |
Jun 16, 2009 | 3.860 | 3.860 | 3.680 | 3.700 | 74,595 | -0.10(-2.63%) |
Jun 15, 2009 | 3.810 | 3.880 | 3.750 | 3.800 | 31,127 | -0.12(-3.06%) |
Jun 12, 2009 | 3.900 | 3.955 | 3.700 | 3.920 | 145,160 | -0.01(-0.25%) |
Jun 11, 2009 | 4.170 | 4.200 | 3.790 | 3.930 | 49,447 | -0.23(-5.53%) |
Jun 10, 2009 | 4.380 | 4.390 | 4.000 | 4.160 | 102,032 | -0.20(-4.59%) |
Jun 09, 2009 | 4.410 | 4.450 | 4.350 | 4.360 | 22,403 | -0.04(-0.91%) |
Jun 08, 2009 | 4.360 | 4.480 | 4.360 | 4.400 | 40,681 | +0.03(+0.69%) |
Jun 05, 2009 | 4.430 | 4.430 | 4.360 | 4.370 | 14,304 | -0.03(-0.68%) |
Jun 04, 2009 | 4.420 | 4.450 | 4.360 | 4.400 | 52,166 | +0.01(+0.23%) |
Jun 03, 2009 | 4.550 | 4.650 | 4.350 | 4.390 | 111,637 | -0.23(-4.98%) |
Jun 02, 2009 | 4.700 | 4.810 | 4.510 | 4.620 | 126,520 | -0.14(-2.94%) |
Jun 01, 2009 | 4.580 | 4.860 | 4.580 | 4.760 | 79,488 | +0.33(+7.45%) |
May 29, 2009 | 4.420 | 4.430 | 4.260 | 4.430 | 58,038 | +0.01(+0.23%) |
May 28, 2009 | 4.400 | 4.480 | 4.340 | 4.420 | 37,605 | +0.05(+1.14%) |
May 27, 2009 | 4.470 | 4.470 | 4.360 | 4.370 | 19,896 | -0.13(-2.89%) |
May 26, 2009 | 4.130 | 4.590 | 4.130 | 4.500 | 77,285 | +0.37(+8.96%) |
May 22, 2009 | 4.210 | 4.310 | 4.130 | 4.130 | 18,616 | -0.05(-1.20%) |
May 21, 2009 | 4.220 | 4.270 | 4.160 | 4.180 | 22,939 | -0.13(-3.02%) |
May 20, 2009 | 4.470 | 4.610 | 4.270 | 4.310 | 27,693 | -0.08(-1.82%) |
May 19, 2009 | 4.470 | 4.470 | 4.300 | 4.390 | 21,335 | -0.17(-3.73%) |
May 18, 2009 | 4.250 | 4.620 | 4.250 | 4.560 | 40,081 | +0.38(+9.09%) |
May 15, 2009 | 4.360 | 4.450 | 4.060 | 4.180 | 48,920 | -0.16(-3.69%) |
May 14, 2009 | 4.170 | 4.520 | 4.020 | 4.340 | 52,208 | +0.18(+4.33%) |
May 13, 2009 | 4.250 | 4.380 | 4.150 | 4.160 | 48,823 | -0.19(-4.37%) |
May 12, 2009 | 4.310 | 4.390 | 4.220 | 4.350 | 50,822 | +0.06(+1.40%) |
May 11, 2009 | 4.220 | 4.380 | 4.200 | 4.290 | 25,041 | -0.05(-1.15%) |
May 08, 2009 | 3.950 | 4.340 | 3.940 | 4.340 | 261,568 | +0.47(+12.14%) |
May 07, 2009 | 3.840 | 3.940 | 3.660 | 3.870 | 127,844 | +0.12(+3.20%) |
May 06, 2009 | 3.970 | 4.270 | 3.700 | 3.750 | 87,134 | -0.03(-0.79%) |
May 05, 2009 | 3.810 | 3.830 | 3.720 | 3.780 | 58,345 | -0.07(-1.82%) |
May 04, 2009 | 3.950 | 3.950 | 3.750 | 3.850 | 43,439 | +0.02(+0.52%) |