Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.700 | 6.770 | 5.640 | 6.730 | 457,012 | +1.07(+18.90%) |
Jul 30, 2009 | 4.780 | 5.760 | 4.750 | 5.660 | 278,634 | +0.80(+16.46%) |
Jul 29, 2009 | 4.630 | 5.010 | 4.610 | 4.860 | 142,346 | +0.23(+4.97%) |
Jul 28, 2009 | 4.480 | 4.690 | 4.350 | 4.630 | 127,327 | +0.08(+1.76%) |
Jul 27, 2009 | 4.650 | 4.710 | 4.370 | 4.550 | 208,124 | -0.28(-5.80%) |
Jul 24, 2009 | 4.470 | 4.830 | 4.320 | 4.830 | 1,123 | +0.36(+8.05%) |
Jul 23, 2009 | 4.080 | 4.530 | 4.070 | 4.470 | 328,606 | +0.43(+10.64%) |
Jul 22, 2009 | 3.720 | 4.040 | 3.720 | 4.040 | 213,032 | +0.32(+8.60%) |
Jul 21, 2009 | 3.710 | 3.880 | 3.620 | 3.720 | 169,626 | +0.06(+1.64%) |
Jul 20, 2009 | 3.610 | 3.710 | 3.483 | 3.660 | 242,322 | +0.12(+3.39%) |
Jul 17, 2009 | 3.490 | 3.540 | 3.290 | 3.540 | 286,527 | +0.12(+3.51%) |
Jul 16, 2009 | 3.530 | 3.580 | 3.260 | 3.420 | 83,997 | -0.11(-3.12%) |
Jul 15, 2009 | 3.300 | 3.530 | 3.240 | 3.530 | 129,753 | +0.24(+7.29%) |
Jul 14, 2009 | 3.310 | 3.360 | 3.150 | 3.290 | 73,324 | -0.04(-1.20%) |
Jul 13, 2009 | 3.200 | 3.420 | 3.120 | 3.330 | 134,820 | +0.01(+0.30%) |
Jul 10, 2009 | 3.030 | 3.390 | 3.010 | 3.320 | 105,400 | +0.24(+7.79%) |
Jul 09, 2009 | 3.140 | 3.220 | 3.020 | 3.080 | 81,241 | -0.03(-0.96%) |
Jul 08, 2009 | 3.140 | 3.230 | 3.070 | 3.110 | 74,828 | -0.03(-0.96%) |
Jul 07, 2009 | 3.170 | 3.310 | 3.110 | 3.140 | 111,778 | -0.02(-0.63%) |
Jul 06, 2009 | 3.270 | 3.350 | 3.100 | 3.160 | 112,458 | -0.15(-4.53%) |
Jul 02, 2009 | 3.700 | 3.720 | 3.300 | 3.310 | 210,829 | -0.49(-12.89%) |
Jul 01, 2009 | 3.440 | 3.800 | 3.360 | 3.800 | 128,398 | +0.36(+10.47%) |
Jun 30, 2009 | 3.520 | 3.640 | 3.400 | 3.440 | 80,692 | -0.10(-2.82%) |
Jun 29, 2009 | 3.610 | 3.660 | 3.350 | 3.540 | 203,414 | +0.10(+2.91%) |
Jun 26, 2009 | 3.590 | 3.790 | 3.300 | 3.440 | 1,656,124 | -0.20(-5.49%) |
Jun 25, 2009 | 3.581 | 3.730 | 3.530 | 3.640 | 135,535 | +0.25(+7.37%) |
Jun 24, 2009 | 3.330 | 3.680 | 3.250 | 3.390 | 74,943 | +0.12(+3.67%) |
Jun 23, 2009 | 3.230 | 3.360 | 3.130 | 3.270 | 112,466 | +0.07(+2.19%) |
Jun 22, 2009 | 3.580 | 3.620 | 3.190 | 3.200 | 134,823 | -0.41(-11.36%) |
Jun 19, 2009 | 3.670 | 3.830 | 3.540 | 3.610 | 169,826 | +0.04(+1.12%) |
Jun 18, 2009 | 3.780 | 3.860 | 3.540 | 3.570 | 69,573 | -0.23(-6.05%) |
Jun 17, 2009 | 3.670 | 3.920 | 3.410 | 3.800 | 79,236 | +0.13(+3.54%) |
Jun 16, 2009 | 4.070 | 4.100 | 3.670 | 3.670 | 74,627 | -0.34(-8.48%) |
Jun 15, 2009 | 3.700 | 4.050 | 3.450 | 4.010 | 140,293 | +0.20(+5.25%) |
Jun 12, 2009 | 4.080 | 4.120 | 3.800 | 3.810 | 109,941 | -0.30(-7.30%) |
Jun 11, 2009 | 4.000 | 4.240 | 3.980 | 4.110 | 117,144 | -0.04(-0.96%) |
Jun 10, 2009 | 3.750 | 4.190 | 3.750 | 4.150 | 180,633 | +0.51(+14.01%) |
Jun 09, 2009 | 3.760 | 3.850 | 3.480 | 3.640 | 201,198 | +0.16(+4.60%) |
Jun 08, 2009 | 3.460 | 3.520 | 3.440 | 3.480 | 108,667 | +0.02(+0.58%) |
Jun 05, 2009 | 3.390 | 3.590 | 3.350 | 3.460 | 184,551 | +0.11(+3.28%) |
Jun 04, 2009 | 3.310 | 3.400 | 3.260 | 3.350 | 93,850 | +0.03(+0.90%) |
Jun 03, 2009 | 3.250 | 3.350 | 3.090 | 3.320 | 126,356 | +0.04(+1.22%) |
Jun 02, 2009 | 3.520 | 3.520 | 3.100 | 3.280 | 420,816 | -0.27(-7.61%) |
Jun 01, 2009 | 3.060 | 3.670 | 3.060 | 3.550 | 203,062 | +0.59(+19.93%) |
May 29, 2009 | 3.050 | 3.430 | 2.960 | 2.960 | 213,291 | -0.08(-2.63%) |
May 28, 2009 | 3.310 | 3.400 | 2.990 | 3.040 | 186,986 | -0.30(-8.98%) |
May 27, 2009 | 3.540 | 3.650 | 3.340 | 3.340 | 53,134 | -0.22(-6.18%) |
May 26, 2009 | 3.280 | 3.650 | 3.260 | 3.560 | 135,080 | +0.22(+6.59%) |
May 22, 2009 | 3.180 | 3.620 | 3.160 | 3.340 | 126,897 | +0.17(+5.36%) |
May 21, 2009 | 3.350 | 3.385 | 3.150 | 3.170 | 157,881 | -0.23(-6.76%) |
May 20, 2009 | 3.550 | 3.690 | 3.380 | 3.400 | 85,224 | -0.11(-3.13%) |
May 19, 2009 | 3.590 | 3.680 | 3.440 | 3.510 | 169,586 | -0.17(-4.62%) |
May 18, 2009 | 3.380 | 3.830 | 3.380 | 3.680 | 164,227 | +0.35(+10.51%) |
May 15, 2009 | 3.350 | 3.540 | 3.260 | 3.330 | 126,968 | -0.03(-0.89%) |
May 14, 2009 | 3.520 | 3.580 | 3.290 | 3.360 | 233,588 | -0.14(-4.00%) |
May 13, 2009 | 3.900 | 3.985 | 3.440 | 3.500 | 585,947 | -0.45(-11.39%) |
May 12, 2009 | 4.010 | 4.040 | 3.840 | 3.950 | 307,644 | -0.08(-1.99%) |
May 11, 2009 | 4.130 | 4.390 | 3.900 | 4.030 | 460,149 | -0.12(-2.89%) |
May 08, 2009 | 4.180 | 4.400 | 3.730 | 4.150 | 434,918 | +0.20(+5.06%) |
May 07, 2009 | 5.430 | 5.430 | 3.480 | 3.950 | 706,025 | -1.66(-29.59%) |
May 06, 2009 | 6.150 | 6.150 | 4.860 | 5.610 | 373,500 | -0.44(-7.27%) |
May 05, 2009 | 5.430 | 6.150 | 5.310 | 6.050 | 360,690 | +0.55(+10.00%) |
May 04, 2009 | 4.720 | 6.150 | 4.040 | 5.500 | 450,690 | +0.75(+15.79%) |