Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.753 | 4.911 | 4.753 | 4.890 | 124,236 | +0.09(+1.95%) |
Jul 30, 2009 | 5.127 | 5.371 | 4.746 | 4.796 | 216,086 | -0.22(-4.30%) |
Jul 29, 2009 | 5.271 | 5.371 | 5.012 | 5.012 | 49,063 | -0.35(-6.44%) |
Jul 28, 2009 | 5.098 | 5.364 | 5.055 | 5.357 | 73,069 | +0.22(+4.20%) |
Jul 27, 2009 | 5.199 | 5.278 | 5.012 | 5.141 | 69,489 | -0.17(-3.12%) |
Jul 24, 2009 | 5.271 | 5.343 | 5.127 | 5.307 | 68,098 | -0.04(-0.67%) |
Jul 23, 2009 | 4.962 | 5.350 | 4.883 | 5.343 | 111,004 | +0.36(+7.22%) |
Jul 22, 2009 | 4.638 | 5.055 | 4.638 | 4.983 | 90,572 | +0.32(+6.78%) |
Jul 21, 2009 | 4.875 | 4.875 | 4.552 | 4.667 | 41,200 | -0.18(-3.71%) |
Jul 20, 2009 | 4.724 | 4.868 | 4.724 | 4.847 | 37,944 | +0.17(+3.69%) |
Jul 17, 2009 | 5.062 | 5.062 | 4.609 | 4.674 | 106,035 | -0.37(-7.41%) |
Jul 16, 2009 | 4.897 | 5.048 | 4.847 | 5.048 | 60,845 | +0.09(+1.74%) |
Jul 15, 2009 | 4.739 | 4.962 | 4.631 | 4.962 | 117,093 | +0.34(+7.31%) |
Jul 14, 2009 | 4.746 | 4.746 | 4.523 | 4.624 | 74,929 | +0.04(+0.78%) |
Jul 13, 2009 | 4.329 | 4.660 | 4.207 | 4.588 | 86,213 | +0.28(+6.51%) |
Jul 10, 2009 | 4.235 | 4.336 | 4.135 | 4.307 | 60,457 | +0.04(+1.01%) |
Jul 09, 2009 | 4.343 | 4.394 | 4.207 | 4.264 | 103,417 | -0.05(-1.17%) |
Jul 08, 2009 | 4.444 | 4.444 | 4.178 | 4.314 | 100,733 | -0.09(-1.96%) |
Jul 07, 2009 | 4.343 | 4.616 | 4.293 | 4.401 | 70,119 | +0.07(+1.66%) |
Jul 06, 2009 | 4.509 | 4.559 | 4.178 | 4.329 | 92,744 | -0.22(-4.75%) |
Jul 02, 2009 | 4.616 | 4.782 | 4.494 | 4.545 | 135,128 | -0.20(-4.24%) |
Jul 01, 2009 | 4.552 | 4.847 | 4.552 | 4.746 | 113,942 | +0.24(+5.43%) |
Jun 30, 2009 | 4.444 | 4.602 | 4.379 | 4.501 | 82,072 | +0.05(+1.13%) |
Jun 29, 2009 | 4.473 | 4.566 | 4.185 | 4.451 | 89,632 | -0.02(-0.48%) |
Jun 26, 2009 | 4.149 | 4.480 | 4.120 | 4.473 | 417,947 | +0.27(+6.51%) |
Jun 25, 2009 | 4.358 | 4.473 | 4.113 | 4.199 | 121,427 | +0.06(+1.39%) |
Jun 24, 2009 | 4.207 | 4.314 | 4.092 | 4.142 | 136,934 | +0.01(+0.17%) |
Jun 23, 2009 | 4.501 | 4.559 | 4.135 | 4.135 | 85,369 | -0.30(-6.81%) |
Jun 22, 2009 | 4.796 | 4.861 | 4.401 | 4.437 | 111,802 | -0.40(-8.32%) |
Jun 19, 2009 | 4.911 | 5.041 | 4.825 | 4.839 | 214,983 | +0.05(+1.05%) |
Jun 18, 2009 | 4.897 | 5.034 | 4.746 | 4.789 | 119,453 | -0.10(-2.06%) |
Jun 17, 2009 | 4.465 | 4.954 | 4.386 | 4.890 | 93,706 | +0.44(+9.85%) |
Jun 16, 2009 | 4.588 | 4.739 | 4.293 | 4.451 | 87,950 | -0.09(-1.90%) |
Jun 15, 2009 | 4.422 | 4.573 | 4.178 | 4.537 | 127,555 | -0.01(-0.16%) |
Jun 12, 2009 | 4.329 | 4.552 | 4.163 | 4.545 | 79,033 | +0.17(+3.95%) |
Jun 11, 2009 | 4.415 | 4.602 | 4.365 | 4.372 | 63,529 | -0.01(-0.33%) |
Jun 10, 2009 | 4.825 | 4.854 | 4.293 | 4.386 | 117,867 | -0.39(-8.13%) |
Jun 09, 2009 | 5.041 | 5.098 | 4.710 | 4.775 | 97,311 | -0.21(-4.18%) |
Jun 08, 2009 | 4.976 | 5.177 | 4.818 | 4.983 | 112,767 | +0.02(+0.43%) |
Jun 05, 2009 | 5.141 | 5.141 | 4.890 | 4.962 | 52,495 | -0.10(-1.99%) |
Jun 04, 2009 | 4.652 | 5.149 | 4.595 | 5.062 | 100,233 | +0.47(+10.17%) |
Jun 03, 2009 | 4.465 | 4.595 | 4.293 | 4.595 | 63,211 | +0.08(+1.75%) |
Jun 02, 2009 | 4.789 | 4.789 | 4.300 | 4.516 | 146,898 | -0.32(-6.69%) |
Jun 01, 2009 | 4.437 | 4.883 | 4.300 | 4.839 | 111,691 | +0.52(+11.98%) |
May 29, 2009 | 4.358 | 4.458 | 4.056 | 4.322 | 141,180 | -0.03(-0.66%) |
May 28, 2009 | 4.631 | 4.746 | 4.207 | 4.350 | 131,060 | -0.24(-5.17%) |
May 27, 2009 | 4.530 | 4.962 | 4.228 | 4.588 | 125,885 | -0.01(-0.16%) |
May 26, 2009 | 4.099 | 4.710 | 4.041 | 4.595 | 175,069 | +0.44(+10.55%) |
May 22, 2009 | 4.207 | 4.314 | 4.127 | 4.156 | 69,536 | -0.01(-0.34%) |
May 21, 2009 | 4.099 | 4.250 | 4.012 | 4.171 | 125,647 | -0.02(-0.51%) |
May 20, 2009 | 4.099 | 4.372 | 4.020 | 4.192 | 146,644 | +0.13(+3.19%) |
May 19, 2009 | 4.207 | 4.214 | 3.948 | 4.063 | 40,733 | -0.23(-5.36%) |
May 18, 2009 | 3.883 | 4.307 | 3.883 | 4.293 | 64,161 | +0.48(+12.64%) |
May 15, 2009 | 4.243 | 4.314 | 3.732 | 3.811 | 157,842 | -0.41(-9.71%) |
May 14, 2009 | 3.883 | 4.300 | 3.883 | 4.221 | 67,737 | +0.37(+9.72%) |
May 13, 2009 | 3.775 | 4.092 | 3.775 | 3.847 | 99,911 | -0.01(-0.37%) |
May 12, 2009 | 3.861 | 4.020 | 3.782 | 3.861 | 74,722 | +0.02(+0.56%) |
May 11, 2009 | 4.034 | 4.135 | 3.833 | 3.840 | 58,523 | -0.31(-7.45%) |
May 08, 2009 | 3.955 | 4.149 | 3.847 | 4.149 | 78,609 | +0.29(+7.65%) |
May 07, 2009 | 3.912 | 3.991 | 3.811 | 3.854 | 128,536 | +0.03(+0.75%) |
May 06, 2009 | 3.876 | 4.012 | 3.790 | 3.825 | 99,594 | +0.00(+0.00%) |
May 05, 2009 | 3.782 | 3.905 | 3.782 | 3.825 | 111,835 | +0.01(+0.39%) |
May 04, 2009 | 3.825 | 3.847 | 3.689 | 3.811 | 100,420 | +0.13(+3.51%) |