Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.498 | 4.542 | 4.402 | 4.448 | 577,879 | -0.08(-1.84%) |
Jul 30, 2009 | 4.448 | 4.608 | 4.448 | 4.532 | 458,449 | +0.10(+2.26%) |
Jul 29, 2009 | 4.512 | 4.512 | 4.358 | 4.432 | 564,699 | -0.08(-1.70%) |
Jul 28, 2009 | 4.635 | 4.635 | 4.445 | 4.508 | 704,553 | -0.14(-3.08%) |
Jul 27, 2009 | 4.642 | 4.722 | 4.572 | 4.652 | 767,085 | +0.04(+0.94%) |
Jul 24, 2009 | 4.462 | 4.648 | 4.442 | 4.608 | 1,247 | +0.14(+3.06%) |
Jul 23, 2009 | 4.418 | 4.528 | 4.418 | 4.472 | 1,068,137 | +0.05(+1.13%) |
Jul 22, 2009 | 4.268 | 4.452 | 4.255 | 4.422 | 690,657 | +0.11(+2.55%) |
Jul 21, 2009 | 4.242 | 4.345 | 4.235 | 4.312 | 483,346 | +0.08(+1.81%) |
Jul 20, 2009 | 4.168 | 4.272 | 4.148 | 4.235 | 680,107 | +0.07(+1.68%) |
Jul 17, 2009 | 4.155 | 4.182 | 4.112 | 4.165 | 838,182 | +0.01(+0.24%) |
Jul 16, 2009 | 4.168 | 4.185 | 4.098 | 4.155 | 953,629 | -0.02(-0.40%) |
Jul 15, 2009 | 4.235 | 4.235 | 4.105 | 4.172 | 706,928 | -0.02(-0.48%) |
Jul 14, 2009 | 4.352 | 4.352 | 4.192 | 4.192 | 367,938 | -0.07(-1.72%) |
Jul 13, 2009 | 4.222 | 4.278 | 4.182 | 4.265 | 428,557 | -0.02(-0.39%) |
Jul 10, 2009 | 4.285 | 4.302 | 4.095 | 4.282 | 656,584 | -0.01(-0.31%) |
Jul 09, 2009 | 4.368 | 4.385 | 4.278 | 4.295 | 494,514 | -0.06(-1.30%) |
Jul 08, 2009 | 4.438 | 4.535 | 4.302 | 4.352 | 605,012 | -0.11(-2.54%) |
Jul 07, 2009 | 4.565 | 4.582 | 4.385 | 4.465 | 571,893 | -0.12(-2.55%) |
Jul 06, 2009 | 4.652 | 4.652 | 4.538 | 4.582 | 485,928 | -0.10(-2.21%) |
Jul 02, 2009 | 4.755 | 4.755 | 4.672 | 4.685 | 394,796 | -0.12(-2.43%) |
Jul 01, 2009 | 4.775 | 4.895 | 4.708 | 4.802 | 551,735 | +0.01(+0.21%) |
Jun 30, 2009 | 4.892 | 4.902 | 4.755 | 4.792 | 364,159 | +0.01(+0.28%) |
Jun 29, 2009 | 4.869 | 4.919 | 4.752 | 4.778 | 406,191 | +0.00(+0.07%) |
Jun 26, 2009 | 4.805 | 4.882 | 4.702 | 4.775 | 634,404 | -0.09(-1.92%) |
Jun 25, 2009 | 4.795 | 4.898 | 4.785 | 4.869 | 460,941 | +0.10(+2.03%) |
Jun 24, 2009 | 4.905 | 4.995 | 4.752 | 4.772 | 550,544 | -0.13(-2.65%) |
Jun 23, 2009 | 5.045 | 5.059 | 4.809 | 4.902 | 721,578 | -0.13(-2.58%) |
Jun 22, 2009 | 5.352 | 5.369 | 5.022 | 5.032 | 1,034,583 | -0.40(-7.42%) |
Jun 19, 2009 | 5.472 | 5.595 | 5.385 | 5.435 | 539,604 | -0.05(-0.97%) |
Jun 18, 2009 | 5.495 | 5.585 | 5.399 | 5.489 | 667,164 | -0.03(-0.54%) |
Jun 17, 2009 | 5.672 | 5.699 | 5.472 | 5.519 | 601,330 | -0.20(-3.50%) |
Jun 16, 2009 | 5.919 | 5.919 | 5.669 | 5.719 | 639,616 | -0.07(-1.15%) |
Jun 15, 2009 | 5.876 | 5.876 | 5.669 | 5.786 | 501,318 | -0.08(-1.42%) |
Jun 12, 2009 | 5.852 | 5.952 | 5.776 | 5.869 | 577,525 | +0.02(+0.29%) |
Jun 11, 2009 | 5.535 | 6.056 | 5.510 | 5.852 | 874,969 | +0.29(+5.30%) |
Jun 10, 2009 | 5.672 | 5.730 | 5.505 | 5.557 | 592,831 | -0.08(-1.44%) |
Jun 09, 2009 | 5.769 | 5.886 | 5.569 | 5.639 | 684,086 | -0.13(-2.20%) |
Jun 08, 2009 | 5.842 | 5.859 | 5.692 | 5.766 | 582,272 | -0.12(-2.04%) |
Jun 05, 2009 | 5.796 | 5.919 | 5.652 | 5.886 | 713,085 | +0.06(+1.03%) |
Jun 04, 2009 | 5.726 | 5.889 | 5.642 | 5.826 | 465,095 | +0.13(+2.22%) |
Jun 03, 2009 | 5.862 | 5.869 | 5.545 | 5.699 | 506,704 | -0.27(-4.53%) |
Jun 02, 2009 | 5.899 | 6.116 | 5.879 | 5.969 | 532,986 | +0.02(+0.30%) |
Jun 01, 2009 | 5.799 | 5.996 | 5.762 | 5.951 | 882,178 | +0.21(+3.64%) |
May 29, 2009 | 5.752 | 5.752 | 5.595 | 5.742 | 482,692 | +0.15(+2.74%) |
May 28, 2009 | 5.592 | 5.669 | 5.439 | 5.589 | 767,955 | +0.02(+0.30%) |
May 27, 2009 | 5.632 | 5.635 | 5.529 | 5.572 | 361,292 | +0.06(+1.09%) |
May 26, 2009 | 5.495 | 5.555 | 5.342 | 5.512 | 454,005 | -0.03(-0.48%) |
May 22, 2009 | 5.519 | 5.662 | 5.442 | 5.539 | 503,882 | +0.12(+2.15%) |
May 21, 2009 | 5.402 | 5.472 | 5.309 | 5.422 | 708,710 | -0.07(-1.28%) |
May 20, 2009 | 5.392 | 5.652 | 5.392 | 5.492 | 654,679 | +0.09(+1.73%) |
May 19, 2009 | 5.502 | 5.519 | 5.389 | 5.399 | 514,576 | -0.09(-1.64%) |
May 18, 2009 | 5.272 | 5.580 | 5.252 | 5.489 | 429,480 | +0.24(+4.64%) |
May 15, 2009 | 5.519 | 5.519 | 5.199 | 5.245 | 337,095 | -0.24(-4.32%) |
May 14, 2009 | 5.399 | 5.569 | 5.252 | 5.482 | 440,624 | +0.04(+0.67%) |
May 13, 2009 | 5.799 | 5.812 | 5.395 | 5.445 | 584,482 | -0.34(-5.88%) |
May 12, 2009 | 5.769 | 5.849 | 5.736 | 5.786 | 530,425 | +0.06(+0.99%) |
May 11, 2009 | 5.969 | 5.969 | 5.595 | 5.729 | 545,872 | -0.24(-3.99%) |
May 08, 2009 | 5.676 | 6.042 | 5.676 | 5.967 | 643,952 | +0.36(+6.45%) |
May 07, 2009 | 5.839 | 5.949 | 5.455 | 5.605 | 997,598 | -0.04(-0.77%) |
May 06, 2009 | 5.232 | 5.665 | 5.165 | 5.649 | 890,968 | +0.45(+8.73%) |
May 05, 2009 | 5.275 | 5.282 | 5.035 | 5.195 | 637,688 | -0.03(-0.51%) |
May 04, 2009 | 5.005 | 5.285 | 5.002 | 5.222 | 750,751 | +0.22(+4.40%) |