Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.030 | 5.150 | 5.000 | 5.110 | 211,348 | +0.03(+0.59%) |
Jul 30, 2009 | 5.220 | 5.240 | 4.970 | 5.080 | 204,594 | -0.03(-0.59%) |
Jul 29, 2009 | 4.930 | 5.150 | 4.870 | 5.110 | 249,254 | +0.11(+2.20%) |
Jul 28, 2009 | 4.950 | 5.030 | 4.700 | 5.000 | 167,654 | +0.01(+0.20%) |
Jul 27, 2009 | 5.090 | 5.140 | 4.900 | 4.990 | 220,816 | +0.08(+1.63%) |
Jul 24, 2009 | 4.850 | 4.970 | 4.700 | 4.910 | 162,182 | -0.01(-0.20%) |
Jul 23, 2009 | 4.620 | 5.050 | 4.540 | 4.920 | 352,760 | +0.23(+4.90%) |
Jul 22, 2009 | 4.650 | 5.130 | 4.370 | 4.690 | 468,535 | -0.02(-0.42%) |
Jul 21, 2009 | 5.250 | 5.250 | 4.520 | 4.710 | 460,895 | -0.49(-9.42%) |
Jul 20, 2009 | 5.200 | 5.340 | 5.050 | 5.200 | 309,100 | +0.02(+0.39%) |
Jul 17, 2009 | 5.220 | 5.370 | 4.963 | 5.180 | 397,812 | -0.02(-0.38%) |
Jul 16, 2009 | 5.070 | 5.460 | 5.050 | 5.200 | 629,838 | +0.11(+2.16%) |
Jul 15, 2009 | 5.010 | 5.420 | 4.998 | 5.090 | 478,685 | +0.16(+3.25%) |
Jul 14, 2009 | 4.540 | 4.940 | 4.410 | 4.930 | 294,783 | +0.40(+8.83%) |
Jul 13, 2009 | 4.440 | 4.540 | 4.140 | 4.530 | 357,444 | +0.12(+2.72%) |
Jul 10, 2009 | 4.140 | 4.410 | 4.010 | 4.410 | 195,189 | +0.24(+5.76%) |
Jul 09, 2009 | 4.340 | 4.499 | 4.140 | 4.170 | 268,360 | -0.12(-2.80%) |
Jul 08, 2009 | 4.300 | 4.630 | 4.210 | 4.290 | 438,541 | +0.20(+4.89%) |
Jul 07, 2009 | 4.070 | 4.330 | 4.030 | 4.090 | 427,003 | +0.03(+0.74%) |
Jul 06, 2009 | 3.970 | 4.120 | 3.900 | 4.060 | 288,107 | +0.05(+1.25%) |
Jul 02, 2009 | 4.080 | 4.140 | 3.910 | 4.010 | 283,064 | -0.18(-4.30%) |
Jul 01, 2009 | 4.070 | 4.260 | 4.070 | 4.190 | 265,972 | +0.14(+3.46%) |
Jun 30, 2009 | 4.010 | 4.170 | 3.920 | 4.050 | 272,361 | +0.02(+0.50%) |
Jun 29, 2009 | 4.120 | 4.250 | 4.020 | 4.030 | 399,136 | -0.04(-0.98%) |
Jun 26, 2009 | 3.990 | 4.250 | 3.840 | 4.070 | 1,080,549 | +0.03(+0.74%) |
Jun 25, 2009 | 3.680 | 4.040 | 3.550 | 4.040 | 266,150 | +0.36(+9.78%) |
Jun 24, 2009 | 3.660 | 3.850 | 3.530 | 3.680 | 170,238 | +0.08(+2.22%) |
Jun 23, 2009 | 3.730 | 3.790 | 3.420 | 3.600 | 193,784 | -0.10(-2.70%) |
Jun 22, 2009 | 3.980 | 3.980 | 3.700 | 3.700 | 250,315 | -0.30(-7.50%) |
Jun 19, 2009 | 3.900 | 4.080 | 3.820 | 4.000 | 709,665 | +0.17(+4.44%) |
Jun 18, 2009 | 3.890 | 3.920 | 3.710 | 3.830 | 301,184 | -0.09(-2.30%) |
Jun 17, 2009 | 3.690 | 3.960 | 3.580 | 3.920 | 318,266 | +0.23(+6.23%) |
Jun 16, 2009 | 3.840 | 3.900 | 3.690 | 3.690 | 178,503 | -0.10(-2.64%) |
Jun 15, 2009 | 3.730 | 3.870 | 3.640 | 3.790 | 263,201 | -0.10(-2.57%) |
Jun 12, 2009 | 3.880 | 3.960 | 3.760 | 3.890 | 324,511 | -0.05(-1.27%) |
Jun 11, 2009 | 3.940 | 4.020 | 3.810 | 3.940 | 202,321 | +0.02(+0.51%) |
Jun 10, 2009 | 4.040 | 4.070 | 3.610 | 3.920 | 465,267 | -0.10(-2.49%) |
Jun 09, 2009 | 3.970 | 4.050 | 3.860 | 4.020 | 263,605 | +0.14(+3.61%) |
Jun 08, 2009 | 3.950 | 4.000 | 3.800 | 3.880 | 272,906 | -0.05(-1.27%) |
Jun 05, 2009 | 3.910 | 3.960 | 3.590 | 3.930 | 355,207 | +0.06(+1.55%) |
Jun 04, 2009 | 3.740 | 3.920 | 3.670 | 3.870 | 378,519 | +0.20(+5.45%) |
Jun 03, 2009 | 3.690 | 3.720 | 3.430 | 3.670 | 277,944 | -0.05(-1.34%) |
Jun 02, 2009 | 3.700 | 3.770 | 3.520 | 3.720 | 390,701 | +0.03(+0.81%) |
Jun 01, 2009 | 3.260 | 3.730 | 3.185 | 3.690 | 482,149 | +0.53(+16.77%) |
May 29, 2009 | 3.120 | 3.320 | 3.000 | 3.160 | 596,288 | +0.15(+4.98%) |
May 28, 2009 | 3.070 | 3.300 | 2.820 | 3.010 | 395,112 | -0.03(-0.99%) |
May 27, 2009 | 2.460 | 3.350 | 2.460 | 3.040 | 389,999 | -0.05(-1.62%) |
May 26, 2009 | 3.050 | 3.240 | 2.930 | 3.090 | 613,974 | +0.01(+0.32%) |
May 22, 2009 | 2.770 | 3.200 | 2.770 | 3.080 | 718,212 | +0.35(+12.82%) |
May 21, 2009 | 2.640 | 2.780 | 2.250 | 2.730 | 810,185 | +0.28(+11.43%) |
May 20, 2009 | 2.400 | 2.690 | 2.380 | 2.450 | 682,965 | +0.00(+0.00%) |
May 19, 2009 | 2.440 | 2.540 | 2.260 | 2.450 | 994,579 | +0.19(+8.41%) |
May 18, 2009 | 1.800 | 2.270 | 1.670 | 2.260 | 610,264 | +0.59(+35.33%) |
May 15, 2009 | 1.760 | 1.810 | 1.650 | 1.670 | 120,036 | -0.05(-2.91%) |
May 14, 2009 | 1.530 | 1.800 | 1.530 | 1.720 | 134,411 | +0.06(+3.61%) |
May 13, 2009 | 1.900 | 1.900 | 1.640 | 1.660 | 153,777 | -0.29(-14.87%) |
May 12, 2009 | 2.190 | 2.200 | 1.810 | 1.950 | 375,417 | -0.26(-11.76%) |
May 11, 2009 | 2.300 | 2.380 | 2.170 | 2.210 | 294,681 | -0.08(-3.49%) |
May 08, 2009 | 2.070 | 2.310 | 2.060 | 2.290 | 412,849 | +0.17(+8.02%) |
May 07, 2009 | 2.410 | 2.480 | 1.910 | 2.120 | 773,804 | -0.09(-4.07%) |
May 06, 2009 | 1.790 | 2.300 | 1.740 | 2.210 | 2,923,461 | +0.50(+29.24%) |
May 05, 2009 | 1.730 | 1.750 | 1.660 | 1.710 | 116,225 | -0.04(-2.29%) |
May 04, 2009 | 1.760 | 1.860 | 1.690 | 1.750 | 293,171 | -0.01(-0.57%) |