Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.490 | 6.040 | 5.250 | 5.860 | 117,011 | +0.34(+6.16%) |
Jul 30, 2009 | 5.040 | 5.570 | 5.040 | 5.520 | 99,194 | +0.57(+11.52%) |
Jul 29, 2009 | 4.820 | 5.050 | 4.510 | 4.950 | 110,705 | +0.07(+1.43%) |
Jul 28, 2009 | 4.930 | 4.950 | 4.600 | 4.880 | 110,064 | -0.07(-1.41%) |
Jul 27, 2009 | 4.890 | 4.960 | 4.680 | 4.950 | 110,397 | +0.27(+5.77%) |
Jul 24, 2009 | 4.570 | 5.000 | 4.570 | 4.680 | 134,588 | +0.12(+2.63%) |
Jul 23, 2009 | 4.000 | 4.590 | 3.980 | 4.560 | 196,701 | +0.56(+14.00%) |
Jul 22, 2009 | 3.920 | 4.050 | 3.920 | 4.000 | 40,166 | +0.07(+1.78%) |
Jul 21, 2009 | 4.110 | 4.120 | 3.900 | 3.930 | 162,116 | -0.13(-3.20%) |
Jul 20, 2009 | 4.220 | 4.290 | 4.000 | 4.060 | 87,907 | -0.11(-2.64%) |
Jul 17, 2009 | 4.360 | 4.540 | 4.051 | 4.170 | 68,109 | -0.18(-4.14%) |
Jul 16, 2009 | 4.520 | 4.550 | 4.130 | 4.350 | 49,034 | -0.11(-2.47%) |
Jul 15, 2009 | 4.200 | 4.500 | 4.000 | 4.460 | 95,506 | +0.35(+8.52%) |
Jul 14, 2009 | 4.020 | 4.110 | 3.900 | 4.110 | 54,379 | +0.09(+2.24%) |
Jul 13, 2009 | 3.848 | 4.080 | 3.820 | 4.020 | 86,346 | +0.01(+0.25%) |
Jul 10, 2009 | 3.890 | 4.070 | 3.850 | 4.010 | 25,183 | +0.09(+2.30%) |
Jul 09, 2009 | 4.000 | 4.060 | 3.860 | 3.920 | 62,814 | -0.03(-0.76%) |
Jul 08, 2009 | 4.050 | 4.340 | 3.800 | 3.950 | 123,380 | -0.05(-1.25%) |
Jul 07, 2009 | 4.110 | 4.140 | 3.900 | 4.000 | 86,861 | -0.02(-0.50%) |
Jul 06, 2009 | 3.900 | 4.120 | 3.780 | 4.020 | 95,032 | +0.08(+2.03%) |
Jul 02, 2009 | 4.000 | 4.050 | 3.900 | 3.940 | 85,630 | -0.13(-3.19%) |
Jul 01, 2009 | 3.990 | 4.550 | 3.990 | 4.070 | 78,834 | -0.09(-2.16%) |
Jun 30, 2009 | 4.770 | 4.770 | 4.050 | 4.160 | 76,895 | -0.59(-12.42%) |
Jun 29, 2009 | 4.780 | 4.870 | 4.520 | 4.750 | 150,261 | -0.15(-3.06%) |
Jun 26, 2009 | 4.190 | 5.160 | 4.130 | 4.900 | 877,659 | +0.65(+15.29%) |
Jun 25, 2009 | 4.140 | 4.250 | 3.900 | 4.250 | 112,104 | +0.28(+7.05%) |
Jun 24, 2009 | 3.410 | 4.030 | 3.370 | 3.970 | 162,760 | +0.60(+17.80%) |
Jun 23, 2009 | 3.290 | 3.480 | 3.200 | 3.370 | 77,489 | +0.11(+3.37%) |
Jun 22, 2009 | 3.430 | 3.610 | 3.260 | 3.260 | 71,576 | -0.23(-6.59%) |
Jun 19, 2009 | 3.380 | 3.710 | 3.300 | 3.490 | 216,255 | +0.24(+7.38%) |
Jun 18, 2009 | 3.300 | 3.410 | 3.150 | 3.250 | 173,941 | -0.04(-1.22%) |
Jun 17, 2009 | 3.420 | 3.500 | 3.280 | 3.290 | 117,099 | -0.12(-3.52%) |
Jun 16, 2009 | 3.520 | 3.680 | 3.320 | 3.410 | 105,609 | +0.06(+1.79%) |
Jun 15, 2009 | 3.210 | 3.600 | 3.200 | 3.350 | 176,447 | +0.15(+4.69%) |
Jun 12, 2009 | 3.400 | 3.430 | 3.150 | 3.200 | 870,850 | -0.20(-5.88%) |
Jun 11, 2009 | 3.520 | 3.720 | 3.400 | 3.400 | 141,450 | -0.09(-2.58%) |
Jun 10, 2009 | 4.460 | 4.460 | 3.470 | 3.490 | 163,306 | -0.89(-20.32%) |
Jun 09, 2009 | 4.770 | 4.770 | 4.340 | 4.380 | 72,751 | -0.32(-6.81%) |
Jun 08, 2009 | 4.950 | 5.120 | 4.640 | 4.700 | 89,077 | -0.17(-3.49%) |
Jun 05, 2009 | 4.840 | 4.980 | 4.820 | 4.870 | 28,233 | +0.08(+1.67%) |
Jun 04, 2009 | 4.670 | 4.920 | 4.670 | 4.790 | 45,171 | +0.03(+0.63%) |
Jun 03, 2009 | 4.750 | 4.990 | 4.520 | 4.760 | 57,906 | -0.14(-2.86%) |
Jun 02, 2009 | 4.410 | 4.920 | 4.360 | 4.900 | 95,560 | +0.47(+10.61%) |
Jun 01, 2009 | 4.250 | 4.450 | 4.130 | 4.430 | 86,798 | +0.32(+7.79%) |
May 29, 2009 | 4.130 | 4.200 | 3.910 | 4.110 | 101,146 | +0.10(+2.49%) |
May 28, 2009 | 3.750 | 4.040 | 3.690 | 4.010 | 91,467 | +0.29(+7.80%) |
May 27, 2009 | 3.590 | 3.890 | 3.590 | 3.720 | 63,095 | +0.20(+5.68%) |
May 26, 2009 | 3.120 | 3.550 | 3.010 | 3.520 | 71,762 | +0.40(+12.82%) |
May 22, 2009 | 3.030 | 3.260 | 3.020 | 3.120 | 39,805 | +0.20(+6.85%) |
May 21, 2009 | 3.180 | 3.190 | 2.810 | 2.920 | 110,848 | -0.35(-10.70%) |
May 20, 2009 | 3.130 | 3.270 | 3.100 | 3.270 | 132,194 | +0.19(+6.17%) |
May 19, 2009 | 3.180 | 3.200 | 2.940 | 3.080 | 676,669 | -0.02(-0.65%) |
May 18, 2009 | 2.850 | 3.160 | 2.810 | 3.100 | 139,187 | +0.25(+8.77%) |
May 15, 2009 | 3.000 | 3.000 | 2.830 | 2.850 | 153,310 | -0.16(-5.32%) |
May 14, 2009 | 2.400 | 3.600 | 2.130 | 3.010 | 213,656 | +0.76(+33.78%) |
May 13, 2009 | 3.100 | 3.120 | 2.220 | 2.250 | 144,340 | -0.95(-29.69%) |
May 12, 2009 | 3.330 | 3.330 | 3.040 | 3.200 | 46,600 | -0.07(-2.14%) |
May 11, 2009 | 3.380 | 3.540 | 3.270 | 3.270 | 65,222 | -0.17(-4.94%) |
May 08, 2009 | 4.130 | 4.210 | 3.190 | 3.440 | 180,128 | -0.55(-13.78%) |
May 07, 2009 | 4.280 | 4.430 | 3.990 | 3.990 | 83,779 | -0.12(-2.92%) |
May 06, 2009 | 3.780 | 4.170 | 3.690 | 4.110 | 111,134 | +0.42(+11.38%) |
May 05, 2009 | 3.470 | 3.940 | 3.470 | 3.690 | 89,457 | +0.19(+5.43%) |
May 04, 2009 | 3.450 | 3.510 | 3.260 | 3.500 | 73,148 | +0.28(+8.70%) |