Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.310 | 4.411 | 4.272 | 4.348 | 273,086 | +0.00(+0.11%) |
Jul 30, 2009 | 4.391 | 4.415 | 4.310 | 4.344 | 242,486 | +0.01(+0.33%) |
Jul 29, 2009 | 4.334 | 4.396 | 4.257 | 4.329 | 178,142 | -0.07(-1.52%) |
Jul 28, 2009 | 4.382 | 4.415 | 4.234 | 4.396 | 179,325 | -0.04(-0.86%) |
Jul 27, 2009 | 4.420 | 4.468 | 4.377 | 4.434 | 152,735 | +0.01(+0.22%) |
Jul 24, 2009 | 4.458 | 4.626 | 4.377 | 4.425 | 296,396 | -0.11(-2.43%) |
Jul 23, 2009 | 4.377 | 4.664 | 4.320 | 4.535 | 440,820 | +0.16(+3.61%) |
Jul 22, 2009 | 4.415 | 4.501 | 4.329 | 4.377 | 113,845 | -0.08(-1.82%) |
Jul 21, 2009 | 4.516 | 4.607 | 4.377 | 4.458 | 289,972 | -0.04(-0.85%) |
Jul 20, 2009 | 4.425 | 4.511 | 4.277 | 4.497 | 194,408 | +0.11(+2.62%) |
Jul 17, 2009 | 4.693 | 4.693 | 4.296 | 4.382 | 144,704 | -0.30(-6.44%) |
Jul 16, 2009 | 4.444 | 4.779 | 4.434 | 4.683 | 303,706 | +0.22(+5.04%) |
Jul 15, 2009 | 4.162 | 4.525 | 4.162 | 4.458 | 258,413 | +0.36(+8.75%) |
Jul 14, 2009 | 4.114 | 4.143 | 4.066 | 4.100 | 143,435 | -0.02(-0.46%) |
Jul 13, 2009 | 4.124 | 4.210 | 4.018 | 4.119 | 132,652 | -0.05(-1.15%) |
Jul 10, 2009 | 4.066 | 4.167 | 3.865 | 4.167 | 212,969 | +0.08(+1.99%) |
Jul 09, 2009 | 4.444 | 4.444 | 4.066 | 4.085 | 214,114 | -0.33(-7.58%) |
Jul 08, 2009 | 4.454 | 4.535 | 4.195 | 4.420 | 274,831 | -0.02(-0.43%) |
Jul 07, 2009 | 4.698 | 4.879 | 4.422 | 4.439 | 298,169 | -0.27(-5.69%) |
Jul 06, 2009 | 4.406 | 4.726 | 4.346 | 4.707 | 251,163 | +0.31(+7.07%) |
Jul 02, 2009 | 4.669 | 4.731 | 4.114 | 4.396 | 523,319 | -0.41(-8.56%) |
Jul 01, 2009 | 4.750 | 5.009 | 4.698 | 4.808 | 174,373 | +0.02(+0.40%) |
Jun 30, 2009 | 4.588 | 4.841 | 4.506 | 4.788 | 276,999 | +0.19(+4.16%) |
Jun 29, 2009 | 4.573 | 4.712 | 4.390 | 4.597 | 279,415 | +0.06(+1.37%) |
Jun 26, 2009 | 4.329 | 4.784 | 4.329 | 4.535 | 324,207 | +0.16(+3.61%) |
Jun 25, 2009 | 4.305 | 4.377 | 4.291 | 4.377 | 117,733 | +0.24(+5.78%) |
Jun 24, 2009 | 4.214 | 4.348 | 4.109 | 4.138 | 148,703 | -0.05(-1.26%) |
Jun 23, 2009 | 4.286 | 4.363 | 4.100 | 4.191 | 132,136 | -0.05(-1.24%) |
Jun 22, 2009 | 4.530 | 4.530 | 4.195 | 4.243 | 161,768 | -0.27(-6.04%) |
Jun 19, 2009 | 4.760 | 4.884 | 4.501 | 4.516 | 299,404 | -0.17(-3.58%) |
Jun 18, 2009 | 4.994 | 5.176 | 4.669 | 4.683 | 254,184 | -0.15(-3.17%) |
Jun 17, 2009 | 4.717 | 4.946 | 4.545 | 4.836 | 222,869 | +0.04(+0.90%) |
Jun 16, 2009 | 4.855 | 5.095 | 4.750 | 4.793 | 154,048 | -0.04(-0.89%) |
Jun 15, 2009 | 4.860 | 4.927 | 4.717 | 4.836 | 242,233 | -0.09(-1.84%) |
Jun 12, 2009 | 4.741 | 4.956 | 4.741 | 4.927 | 235,224 | +0.16(+3.41%) |
Jun 11, 2009 | 5.009 | 5.200 | 4.745 | 4.765 | 236,505 | -0.20(-4.05%) |
Jun 10, 2009 | 5.492 | 5.669 | 4.851 | 4.965 | 314,010 | -0.18(-3.53%) |
Jun 09, 2009 | 5.425 | 5.429 | 5.009 | 5.147 | 162,905 | -0.24(-4.44%) |
Jun 08, 2009 | 5.367 | 5.530 | 5.181 | 5.386 | 228,894 | -0.12(-2.17%) |
Jun 05, 2009 | 5.544 | 5.726 | 5.363 | 5.506 | 247,097 | -0.04(-0.78%) |
Jun 04, 2009 | 4.702 | 5.578 | 4.640 | 5.549 | 408,184 | +0.88(+18.85%) |
Jun 03, 2009 | 4.626 | 4.750 | 4.530 | 4.669 | 106,683 | +0.00(+0.00%) |
Jun 02, 2009 | 4.688 | 4.779 | 4.564 | 4.669 | 285,020 | +0.01(+0.31%) |
Jun 01, 2009 | 4.310 | 4.884 | 4.310 | 4.655 | 224,096 | +0.34(+7.99%) |
May 29, 2009 | 4.210 | 4.396 | 4.157 | 4.310 | 184,372 | +0.09(+2.15%) |
May 28, 2009 | 4.334 | 4.415 | 4.066 | 4.219 | 253,636 | -0.06(-1.45%) |
May 27, 2009 | 4.554 | 4.621 | 4.224 | 4.281 | 113,757 | -0.32(-6.96%) |
May 26, 2009 | 4.291 | 4.736 | 4.248 | 4.602 | 266,051 | +0.32(+7.37%) |
May 22, 2009 | 4.272 | 4.468 | 4.205 | 4.286 | 177,076 | +0.06(+1.36%) |
May 21, 2009 | 4.248 | 4.406 | 4.186 | 4.229 | 336,005 | -0.11(-2.54%) |
May 20, 2009 | 4.511 | 4.814 | 4.291 | 4.339 | 255,959 | -0.12(-2.68%) |
May 19, 2009 | 4.693 | 4.731 | 4.425 | 4.458 | 234,220 | -0.31(-6.52%) |
May 18, 2009 | 4.348 | 4.784 | 4.267 | 4.769 | 146,131 | +0.50(+11.65%) |
May 15, 2009 | 4.492 | 4.573 | 4.210 | 4.272 | 134,998 | -0.22(-5.00%) |
May 14, 2009 | 4.277 | 4.616 | 4.186 | 4.497 | 102,050 | +0.23(+5.38%) |
May 13, 2009 | 4.411 | 4.463 | 4.191 | 4.267 | 199,128 | -0.25(-5.51%) |
May 12, 2009 | 4.726 | 4.729 | 4.324 | 4.516 | 187,725 | -0.17(-3.58%) |
May 11, 2009 | 4.841 | 4.841 | 4.616 | 4.683 | 127,763 | -0.25(-5.14%) |
May 08, 2009 | 4.903 | 5.095 | 4.707 | 4.937 | 327,297 | +0.17(+3.51%) |
May 07, 2009 | 5.176 | 5.276 | 4.564 | 4.769 | 219,857 | -0.32(-6.21%) |
May 06, 2009 | 5.367 | 5.458 | 4.903 | 5.085 | 334,078 | -0.16(-3.01%) |
May 05, 2009 | 5.052 | 5.339 | 4.545 | 5.243 | 659,613 | +0.11(+2.14%) |
May 04, 2009 | 4.999 | 5.147 | 4.910 | 5.133 | 700,874 | +0.43(+9.04%) |