Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.239 | 5.348 | 5.162 | 5.303 | 129,009 | +0.12(+2.26%) |
Jul 30, 2009 | 5.220 | 5.303 | 5.143 | 5.186 | 265,373 | +0.10(+2.00%) |
Jul 29, 2009 | 5.297 | 5.297 | 4.905 | 5.085 | 243,281 | -0.24(-4.47%) |
Jul 28, 2009 | 5.188 | 5.431 | 5.143 | 5.323 | 157,759 | +0.04(+0.73%) |
Jul 27, 2009 | 5.233 | 5.342 | 5.136 | 5.284 | 255,660 | +0.17(+3.40%) |
Jul 24, 2009 | 4.892 | 5.143 | 4.667 | 5.111 | 1,244 | +0.22(+4.47%) |
Jul 23, 2009 | 4.821 | 4.950 | 4.815 | 4.892 | 206,868 | +0.07(+1.47%) |
Jul 22, 2009 | 4.956 | 4.956 | 4.738 | 4.821 | 223,772 | -0.13(-2.72%) |
Jul 21, 2009 | 4.943 | 5.014 | 4.686 | 4.956 | 203,913 | +0.04(+0.92%) |
Jul 20, 2009 | 4.834 | 4.935 | 4.725 | 4.911 | 247,405 | +0.16(+3.38%) |
Jul 17, 2009 | 4.693 | 4.898 | 4.497 | 4.751 | 201,871 | +0.07(+1.51%) |
Jul 16, 2009 | 4.654 | 4.757 | 4.526 | 4.680 | 209,644 | +0.06(+1.39%) |
Jul 15, 2009 | 4.365 | 4.686 | 4.365 | 4.616 | 376,986 | +0.27(+6.21%) |
Jul 14, 2009 | 4.166 | 4.365 | 4.101 | 4.346 | 114,758 | +0.25(+6.12%) |
Jul 13, 2009 | 3.966 | 4.140 | 3.909 | 4.095 | 111,328 | +0.06(+1.43%) |
Jul 10, 2009 | 3.986 | 4.114 | 3.928 | 4.037 | 75,444 | -0.01(-0.32%) |
Jul 09, 2009 | 3.915 | 4.133 | 3.838 | 4.050 | 204,183 | +0.18(+4.65%) |
Jul 08, 2009 | 3.979 | 3.992 | 3.754 | 3.870 | 330,905 | -0.09(-2.27%) |
Jul 07, 2009 | 4.018 | 4.243 | 3.909 | 3.960 | 250,217 | -0.10(-2.53%) |
Jul 06, 2009 | 4.088 | 4.249 | 3.889 | 4.063 | 219,490 | -0.19(-4.39%) |
Jul 02, 2009 | 4.249 | 4.249 | 4.043 | 4.249 | 199,539 | +0.00(+0.00%) |
Jul 01, 2009 | 4.320 | 4.403 | 4.198 | 4.249 | 166,723 | +0.03(+0.76%) |
Jun 30, 2009 | 4.545 | 4.545 | 4.082 | 4.217 | 296,647 | -0.19(-4.23%) |
Jun 29, 2009 | 4.416 | 4.487 | 4.198 | 4.403 | 225,367 | +0.08(+1.78%) |
Jun 26, 2009 | 4.243 | 4.365 | 4.127 | 4.326 | 291,508 | +0.12(+2.91%) |
Jun 25, 2009 | 4.146 | 4.286 | 4.127 | 4.204 | 225,211 | +0.06(+1.55%) |
Jun 24, 2009 | 3.986 | 4.288 | 3.896 | 4.140 | 245,220 | +0.28(+7.15%) |
Jun 23, 2009 | 3.915 | 4.076 | 3.831 | 3.864 | 237,083 | +0.01(+0.17%) |
Jun 22, 2009 | 4.185 | 4.204 | 3.851 | 3.857 | 299,084 | -0.41(-9.64%) |
Jun 19, 2009 | 4.262 | 4.487 | 4.230 | 4.268 | 455,477 | +0.04(+0.91%) |
Jun 18, 2009 | 4.198 | 4.320 | 4.037 | 4.230 | 369,454 | +0.06(+1.54%) |
Jun 17, 2009 | 4.198 | 4.301 | 3.799 | 4.166 | 331,226 | +0.05(+1.25%) |
Jun 16, 2009 | 4.185 | 4.339 | 4.024 | 4.114 | 396,188 | -0.07(-1.69%) |
Jun 15, 2009 | 4.410 | 4.410 | 4.101 | 4.185 | 317,292 | -0.23(-5.24%) |
Jun 12, 2009 | 4.532 | 4.545 | 4.339 | 4.416 | 272,759 | -0.12(-2.55%) |
Jun 11, 2009 | 4.648 | 4.648 | 4.416 | 4.532 | 262,436 | -0.05(-1.12%) |
Jun 10, 2009 | 4.693 | 4.712 | 4.526 | 4.583 | 164,356 | +0.01(+0.14%) |
Jun 09, 2009 | 4.596 | 4.661 | 4.500 | 4.577 | 316,826 | +0.10(+2.15%) |
Jun 08, 2009 | 4.461 | 4.603 | 4.416 | 4.481 | 382,280 | -0.13(-2.92%) |
Jun 05, 2009 | 4.673 | 4.853 | 4.506 | 4.616 | 360,566 | -0.02(-0.42%) |
Jun 04, 2009 | 4.886 | 4.898 | 4.596 | 4.635 | 397,396 | -0.24(-4.88%) |
Jun 03, 2009 | 4.969 | 4.969 | 4.616 | 4.873 | 288,372 | -0.14(-2.82%) |
Jun 02, 2009 | 5.175 | 5.252 | 5.014 | 5.014 | 246,297 | -0.10(-1.89%) |
Jun 01, 2009 | 4.886 | 5.226 | 4.886 | 5.111 | 544,845 | +0.29(+6.00%) |
May 29, 2009 | 4.577 | 4.821 | 4.506 | 4.821 | 841,296 | +0.43(+9.81%) |
May 28, 2009 | 4.738 | 4.789 | 4.178 | 4.391 | 654,623 | -0.19(-4.21%) |
May 27, 2009 | 4.886 | 4.898 | 4.532 | 4.583 | 504,418 | -0.24(-4.93%) |
May 26, 2009 | 4.886 | 4.905 | 4.571 | 4.821 | 408,238 | -0.09(-1.83%) |
May 22, 2009 | 5.149 | 5.400 | 4.783 | 4.911 | 766,829 | +0.37(+8.22%) |
May 21, 2009 | 4.943 | 4.943 | 4.506 | 4.538 | 602,643 | -0.41(-8.31%) |
May 20, 2009 | 5.046 | 5.593 | 4.886 | 4.950 | 854,923 | +0.12(+2.39%) |
May 19, 2009 | 4.114 | 4.847 | 4.114 | 4.834 | 650,598 | +0.78(+19.18%) |
May 18, 2009 | 3.925 | 4.082 | 3.909 | 4.056 | 159,911 | +0.13(+3.27%) |
May 15, 2009 | 3.716 | 4.050 | 3.716 | 3.928 | 375,215 | +0.28(+7.57%) |
May 14, 2009 | 3.150 | 3.889 | 3.150 | 3.651 | 325,990 | +0.50(+15.92%) |
May 13, 2009 | 3.594 | 3.594 | 3.105 | 3.150 | 255,083 | -0.44(-12.19%) |
May 12, 2009 | 3.947 | 3.966 | 3.536 | 3.587 | 1,533,329 | -0.17(-4.62%) |
May 11, 2009 | 3.793 | 3.864 | 3.606 | 3.761 | 224,475 | -0.10(-2.50%) |
May 08, 2009 | 4.127 | 4.191 | 3.600 | 3.857 | 411,327 | -0.13(-3.38%) |
May 07, 2009 | 4.056 | 4.140 | 3.780 | 3.992 | 496,211 | +0.17(+4.55%) |
May 06, 2009 | 3.664 | 3.857 | 3.664 | 3.818 | 219,126 | +0.22(+6.07%) |
May 05, 2009 | 3.568 | 3.600 | 3.362 | 3.600 | 272,891 | +0.12(+3.32%) |
May 04, 2009 | 3.503 | 3.536 | 3.439 | 3.484 | 318,042 | +0.34(+10.84%) |