Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.250 | 5.270 | 5.100 | 5.230 | 46,838 | +0.04(+0.77%) |
Jul 30, 2009 | 5.060 | 5.200 | 5.060 | 5.190 | 293,926 | +0.14(+2.77%) |
Jul 29, 2009 | 5.090 | 5.150 | 5.000 | 5.050 | 123,651 | -0.06(-1.17%) |
Jul 28, 2009 | 5.280 | 5.280 | 5.030 | 5.110 | 65,328 | -0.12(-2.29%) |
Jul 27, 2009 | 5.380 | 5.320 | 5.230 | 5.230 | 41,369 | -0.13(-2.43%) |
Jul 24, 2009 | 5.260 | 5.370 | 5.200 | 5.360 | 52,189 | +0.03(+0.56%) |
Jul 23, 2009 | 5.340 | 5.340 | 5.190 | 5.330 | 70,333 | +0.01(+0.19%) |
Jul 22, 2009 | 5.390 | 5.390 | 5.200 | 5.320 | 183,543 | -0.05(-0.93%) |
Jul 21, 2009 | 5.350 | 5.450 | 5.310 | 5.370 | 87,493 | -0.03(-0.56%) |
Jul 20, 2009 | 5.430 | 5.490 | 5.360 | 5.400 | 90,571 | -0.05(-0.92%) |
Jul 17, 2009 | 5.510 | 5.540 | 5.450 | 5.450 | 68,543 | -0.08(-1.45%) |
Jul 16, 2009 | 5.430 | 5.650 | 5.410 | 5.530 | 66,060 | +0.04(+0.73%) |
Jul 15, 2009 | 5.400 | 5.590 | 5.400 | 5.490 | 76,115 | +0.14(+2.62%) |
Jul 14, 2009 | 5.160 | 5.450 | 5.160 | 5.350 | 77,641 | +0.22(+4.29%) |
Jul 13, 2009 | 5.150 | 5.150 | 5.030 | 5.130 | 133,042 | -0.02(-0.39%) |
Jul 10, 2009 | 5.000 | 5.200 | 5.000 | 5.150 | 121,621 | +0.15(+3.00%) |
Jul 09, 2009 | 5.130 | 5.130 | 4.980 | 5.000 | 241,258 | -0.09(-1.77%) |
Jul 08, 2009 | 5.370 | 5.400 | 4.980 | 5.090 | 198,363 | -0.41(-7.45%) |
Jul 07, 2009 | 5.600 | 5.710 | 5.450 | 5.500 | 98,285 | -0.20(-3.51%) |
Jul 06, 2009 | 5.740 | 5.750 | 5.580 | 5.700 | 200,699 | -0.08(-1.38%) |
Jul 03, 2009 | 5.650 | 5.840 | 5.620 | 5.780 | 277,649 | +0.10(+1.76%) |
Jul 02, 2009 | 5.660 | 5.740 | 5.550 | 5.680 | 121,672 | -0.03(-0.53%) |
Jun 30, 2009 | 5.500 | 5.710 | 5.350 | 5.710 | 262,649 | +0.19(+3.44%) |
Jun 29, 2009 | 5.450 | 5.750 | 5.210 | 5.520 | 271,193 | +0.02(+0.36%) |
Jun 26, 2009 | 5.380 | 5.550 | 5.250 | 5.500 | 101,640 | +0.09(+1.66%) |
Jun 25, 2009 | 5.400 | 5.460 | 5.380 | 5.410 | 58,484 | +0.10(+1.88%) |
Jun 24, 2009 | 5.120 | 5.400 | 5.120 | 5.310 | 608,754 | +0.23(+4.53%) |
Jun 23, 2009 | 5.010 | 5.190 | 5.000 | 5.080 | 91,246 | +0.03(+0.59%) |
Jun 22, 2009 | 5.500 | 5.520 | 5.010 | 5.050 | 156,643 | -0.48(-8.68%) |
Jun 19, 2009 | 5.290 | 5.660 | 5.290 | 5.530 | 140,278 | +0.26(+4.93%) |
Jun 18, 2009 | 4.900 | 5.550 | 4.860 | 5.270 | 231,514 | +0.40(+8.21%) |
Jun 17, 2009 | 4.650 | 4.870 | 4.650 | 4.870 | 168,622 | +0.14(+2.96%) |
Jun 16, 2009 | 4.710 | 4.840 | 4.600 | 4.730 | 143,266 | +0.10(+2.16%) |
Jun 15, 2009 | 4.780 | 4.820 | 4.560 | 4.630 | 123,197 | -0.23(-4.73%) |
Jun 12, 2009 | 4.900 | 4.990 | 4.750 | 4.860 | 240,648 | -0.12(-2.41%) |
Jun 11, 2009 | 5.150 | 5.170 | 4.860 | 4.980 | 182,973 | -0.17(-3.30%) |
Jun 10, 2009 | 5.250 | 5.250 | 5.150 | 5.150 | 78,458 | -0.14(-2.65%) |
Jun 09, 2009 | 5.250 | 5.350 | 5.150 | 5.290 | 51,638 | +0.08(+1.54%) |
Jun 08, 2009 | 5.220 | 5.210 | 5.080 | 5.210 | 220,678 | +0.17(+3.37%) |
Jun 05, 2009 | 4.710 | 5.200 | 4.690 | 5.040 | 258,562 | -0.03(-0.59%) |
Jun 04, 2009 | 4.870 | 5.180 | 4.710 | 5.070 | 274,803 | +0.48(+10.46%) |
Jun 03, 2009 | 4.800 | 4.800 | 4.410 | 4.590 | 130,590 | -0.13(-2.75%) |
Jun 02, 2009 | 4.600 | 4.780 | 4.550 | 4.720 | 67,013 | +0.17(+3.74%) |
Jun 01, 2009 | 4.450 | 4.600 | 4.400 | 4.550 | 149,815 | +0.29(+6.81%) |
May 29, 2009 | 4.200 | 4.400 | 4.200 | 4.260 | 88,437 | +0.06(+1.43%) |
May 28, 2009 | 4.210 | 4.340 | 4.000 | 4.200 | 77,668 | +0.05(+1.20%) |
May 27, 2009 | 4.150 | 4.480 | 4.120 | 4.150 | 66,600 | +0.06(+1.47%) |
May 26, 2009 | 3.950 | 4.110 | 3.940 | 4.090 | 117,170 | +0.14(+3.54%) |
May 25, 2009 | 3.860 | 3.980 | 3.850 | 3.950 | 35,433 | +0.09(+2.33%) |
May 22, 2009 | 3.880 | 3.930 | 3.820 | 3.860 | 41,096 | +0.04(+1.05%) |
May 21, 2009 | 3.930 | 3.930 | 3.800 | 3.820 | 74,091 | -0.04(-1.04%) |
May 20, 2009 | 3.740 | 3.950 | 3.740 | 3.860 | 272,708 | +0.15(+4.04%) |
May 19, 2009 | 3.680 | 3.760 | 3.680 | 3.710 | 219,839 | +0.02(+0.54%) |
May 15, 2009 | 3.840 | 3.840 | 3.610 | 3.690 | 69,592 | -0.09(-2.38%) |
May 14, 2009 | 3.800 | 3.840 | 3.570 | 3.780 | 149,683 | -0.12(-3.08%) |
May 13, 2009 | 3.940 | 4.000 | 3.810 | 3.900 | 177,318 | +0.01(+0.26%) |
May 12, 2009 | 4.350 | 4.380 | 3.800 | 3.890 | 636,700 | -0.59(-13.17%) |
May 11, 2009 | 4.450 | 4.520 | 4.330 | 4.480 | 87,812 | -0.07(-1.54%) |
May 08, 2009 | 4.570 | 4.600 | 4.470 | 4.550 | 156,248 | +0.00(+0.00%) |
May 07, 2009 | 4.800 | 4.810 | 4.500 | 4.550 | 354,494 | -0.21(-4.41%) |
May 06, 2009 | 4.830 | 4.920 | 4.600 | 4.760 | 221,986 | +0.02(+0.42%) |
May 05, 2009 | 4.750 | 4.850 | 4.550 | 4.740 | 139,878 | -0.06(-1.25%) |
May 04, 2009 | 4.610 | 4.850 | 4.750 | 4.800 | 89,523 | +0.18(+3.90%) |