Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.153 | 5.244 | 5.063 | 5.108 | 117,886 | -0.09(-1.74%) |
Jul 30, 2009 | 5.238 | 5.238 | 5.119 | 5.198 | 91,235 | +0.04(+0.77%) |
Jul 29, 2009 | 4.916 | 5.215 | 4.916 | 5.159 | 62,491 | +0.01(+0.11%) |
Jul 28, 2009 | 5.153 | 5.215 | 4.944 | 5.153 | 78,499 | -0.04(-0.76%) |
Jul 27, 2009 | 5.091 | 5.193 | 4.967 | 5.193 | 120,325 | +0.05(+0.88%) |
Jul 24, 2009 | 5.396 | 5.396 | 4.944 | 5.148 | 134,964 | -0.53(-9.26%) |
Jul 23, 2009 | 5.328 | 5.673 | 5.300 | 5.673 | 94,138 | +0.31(+5.80%) |
Jul 22, 2009 | 5.238 | 5.368 | 5.187 | 5.362 | 34,258 | +0.06(+1.17%) |
Jul 21, 2009 | 5.441 | 5.441 | 5.193 | 5.300 | 97,325 | -0.08(-1.57%) |
Jul 20, 2009 | 5.413 | 5.487 | 5.351 | 5.385 | 36,138 | +0.03(+0.53%) |
Jul 17, 2009 | 5.419 | 5.464 | 5.266 | 5.357 | 107,685 | -0.06(-1.04%) |
Jul 16, 2009 | 5.385 | 5.453 | 5.142 | 5.413 | 72,816 | +0.00(+0.00%) |
Jul 15, 2009 | 5.187 | 5.419 | 5.085 | 5.413 | 105,294 | +0.32(+6.21%) |
Jul 14, 2009 | 5.085 | 5.182 | 5.069 | 5.097 | 48,997 | -0.03(-0.66%) |
Jul 13, 2009 | 5.176 | 5.227 | 5.046 | 5.131 | 100,374 | +0.01(+0.22%) |
Jul 10, 2009 | 5.063 | 5.193 | 5.023 | 5.119 | 56,736 | +0.04(+0.78%) |
Jul 09, 2009 | 5.170 | 5.239 | 5.074 | 5.080 | 89,910 | -0.03(-0.66%) |
Jul 08, 2009 | 5.153 | 5.249 | 5.012 | 5.114 | 131,756 | +0.00(+0.00%) |
Jul 07, 2009 | 5.300 | 5.311 | 5.097 | 5.114 | 138,582 | -0.18(-3.42%) |
Jul 06, 2009 | 5.080 | 5.362 | 5.035 | 5.295 | 79,824 | +0.21(+4.11%) |
Jul 02, 2009 | 5.311 | 5.311 | 5.085 | 5.085 | 152,262 | -0.34(-6.25%) |
Jul 01, 2009 | 5.153 | 5.487 | 5.091 | 5.424 | 99,842 | +0.34(+6.79%) |
Jun 30, 2009 | 5.436 | 5.481 | 5.063 | 5.080 | 124,257 | -0.33(-6.16%) |
Jun 29, 2009 | 5.334 | 5.492 | 5.091 | 5.413 | 105,443 | -0.01(-0.21%) |
Jun 26, 2009 | 4.939 | 5.424 | 4.933 | 5.424 | 545,396 | +0.44(+8.72%) |
Jun 25, 2009 | 4.939 | 5.040 | 4.865 | 4.989 | 92,188 | +0.06(+1.26%) |
Jun 24, 2009 | 4.984 | 5.136 | 4.927 | 4.927 | 104,893 | -0.02(-0.46%) |
Jun 23, 2009 | 5.136 | 5.227 | 4.922 | 4.950 | 115,416 | -0.11(-2.23%) |
Jun 22, 2009 | 5.097 | 5.097 | 4.944 | 5.063 | 86,425 | -0.11(-2.08%) |
Jun 19, 2009 | 5.278 | 5.278 | 4.995 | 5.170 | 154,814 | -0.02(-0.33%) |
Jun 18, 2009 | 5.035 | 5.187 | 5.035 | 5.187 | 30,537 | +0.16(+3.15%) |
Jun 17, 2009 | 5.074 | 5.153 | 4.910 | 5.029 | 92,688 | -0.03(-0.56%) |
Jun 16, 2009 | 5.306 | 5.515 | 5.035 | 5.057 | 173,433 | -0.13(-2.51%) |
Jun 15, 2009 | 5.554 | 5.554 | 5.170 | 5.187 | 158,313 | -0.39(-6.99%) |
Jun 12, 2009 | 5.340 | 5.622 | 5.328 | 5.577 | 66,788 | +0.14(+2.49%) |
Jun 11, 2009 | 5.645 | 5.830 | 5.424 | 5.441 | 110,841 | -0.20(-3.51%) |
Jun 10, 2009 | 6.131 | 6.136 | 5.571 | 5.639 | 107,869 | -0.52(-8.44%) |
Jun 09, 2009 | 6.459 | 6.459 | 6.148 | 6.159 | 67,107 | -0.26(-4.05%) |
Jun 08, 2009 | 6.442 | 6.651 | 6.306 | 6.419 | 56,931 | -0.12(-1.82%) |
Jun 05, 2009 | 6.690 | 6.690 | 6.362 | 6.538 | 40,920 | -0.07(-1.11%) |
Jun 04, 2009 | 6.475 | 6.611 | 6.368 | 6.611 | 73,396 | +0.18(+2.72%) |
Jun 03, 2009 | 6.470 | 6.555 | 6.278 | 6.436 | 82,470 | -0.14(-2.06%) |
Jun 02, 2009 | 6.233 | 6.622 | 6.006 | 6.572 | 114,235 | +0.21(+3.38%) |
Jun 01, 2009 | 5.922 | 6.402 | 5.718 | 6.357 | 223,213 | +0.37(+6.23%) |
May 29, 2009 | 5.651 | 5.984 | 5.504 | 5.984 | 625,828 | +0.37(+6.54%) |
May 28, 2009 | 5.566 | 5.622 | 5.244 | 5.617 | 128,574 | +0.12(+2.16%) |
May 27, 2009 | 5.379 | 5.566 | 5.368 | 5.498 | 125,972 | +0.06(+1.14%) |
May 26, 2009 | 5.238 | 5.453 | 5.187 | 5.436 | 219,167 | +0.19(+3.55%) |
May 22, 2009 | 5.153 | 5.283 | 5.119 | 5.249 | 82,573 | +0.13(+2.54%) |
May 21, 2009 | 4.893 | 5.142 | 4.809 | 5.119 | 69,590 | +0.12(+2.37%) |
May 20, 2009 | 4.718 | 5.261 | 4.718 | 5.001 | 81,553 | -0.19(-3.59%) |
May 19, 2009 | 5.176 | 5.249 | 5.052 | 5.187 | 53,149 | -0.06(-1.18%) |
May 18, 2009 | 5.153 | 5.255 | 5.035 | 5.249 | 103,236 | +0.28(+5.69%) |
May 15, 2009 | 5.085 | 5.085 | 4.842 | 4.967 | 91,165 | -0.07(-1.46%) |
May 14, 2009 | 5.012 | 5.125 | 4.554 | 5.040 | 77,132 | +0.07(+1.36%) |
May 13, 2009 | 4.854 | 5.057 | 4.854 | 4.972 | 109,344 | -0.01(-0.23%) |
May 12, 2009 | 4.871 | 5.080 | 4.859 | 4.984 | 100,482 | +0.18(+3.76%) |
May 11, 2009 | 4.746 | 4.871 | 4.746 | 4.803 | 45,640 | +0.01(+0.12%) |
May 08, 2009 | 4.656 | 4.831 | 4.532 | 4.797 | 85,163 | +0.26(+5.73%) |
May 07, 2009 | 4.690 | 4.888 | 4.492 | 4.537 | 62,911 | -0.07(-1.47%) |
May 06, 2009 | 4.679 | 4.707 | 4.549 | 4.605 | 60,042 | +0.02(+0.37%) |
May 05, 2009 | 4.803 | 4.842 | 4.577 | 4.588 | 92,278 | -0.31(-6.24%) |
May 04, 2009 | 4.803 | 4.893 | 4.645 | 4.893 | 40,263 | +0.29(+6.26%) |