Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.990 | 5.150 | 4.660 | 4.660 | 2,134 | -0.45(-8.81%) |
Jul 30, 2009 | 4.830 | 5.170 | 4.830 | 5.110 | 11,980 | +0.27(+5.58%) |
Jul 29, 2009 | 4.665 | 4.840 | 4.665 | 4.840 | 4,960 | +0.17(+3.64%) |
Jul 28, 2009 | 4.030 | 5.150 | 4.030 | 4.670 | 44,704 | +0.10(+2.19%) |
Jul 27, 2009 | 5.070 | 5.070 | 3.970 | 4.570 | 55,632 | -0.58(-11.26%) |
Jul 24, 2009 | 4.861 | 5.150 | 4.510 | 5.150 | 24,340 | +0.05(+0.98%) |
Jul 23, 2009 | 4.585 | 5.300 | 4.510 | 5.100 | 4,105 | +0.05(+0.99%) |
Jul 22, 2009 | 4.820 | 5.050 | 4.590 | 5.050 | 13,148 | -0.09(-1.75%) |
Jul 21, 2009 | 4.850 | 5.350 | 4.850 | 5.140 | 14,299 | +0.26(+5.33%) |
Jul 20, 2009 | 5.240 | 5.450 | 4.480 | 4.880 | 26,066 | +0.08(+1.67%) |
Jul 17, 2009 | 4.970 | 5.120 | 4.560 | 4.800 | 6,700 | -0.04(-0.72%) |
Jul 16, 2009 | 4.340 | 4.835 | 4.100 | 4.835 | 9,489 | +0.79(+19.38%) |
Jul 15, 2009 | 3.800 | 4.050 | 3.680 | 4.050 | 28,200 | +0.43(+11.88%) |
Jul 14, 2009 | 3.510 | 3.800 | 3.510 | 3.620 | 10,292 | +0.22(+6.47%) |
Jul 13, 2009 | 3.500 | 3.650 | 3.400 | 3.400 | 18,155 | -0.09(-2.58%) |
Jul 10, 2009 | 3.400 | 3.580 | 3.250 | 3.490 | 12,657 | -0.20(-5.42%) |
Jul 09, 2009 | 4.000 | 4.050 | 3.600 | 3.690 | 9,438 | -0.31(-7.75%) |
Jul 08, 2009 | 3.950 | 4.310 | 3.860 | 4.000 | 14,880 | +0.07(+1.78%) |
Jul 07, 2009 | 4.380 | 4.650 | 3.900 | 3.930 | 13,469 | -0.36(-8.39%) |
Jul 06, 2009 | 4.870 | 4.912 | 4.180 | 4.290 | 16,140 | -0.61(-12.45%) |
Jul 02, 2009 | 5.390 | 5.440 | 4.900 | 4.900 | 11,022 | -0.57(-10.42%) |
Jul 01, 2009 | 5.750 | 5.770 | 5.460 | 5.470 | 12,761 | -0.03(-0.55%) |
Jun 30, 2009 | 5.890 | 5.890 | 5.470 | 5.500 | 17,799 | -0.38(-6.46%) |
Jun 29, 2009 | 5.750 | 5.880 | 5.510 | 5.880 | 10,926 | +0.15(+2.62%) |
Jun 26, 2009 | 5.660 | 5.750 | 5.660 | 5.730 | 12,242 | +0.15(+2.69%) |
Jun 25, 2009 | 5.420 | 5.620 | 5.350 | 5.580 | 37,505 | +0.14(+2.57%) |
Jun 24, 2009 | 5.070 | 5.490 | 5.070 | 5.440 | 42,585 | +0.30(+5.84%) |
Jun 23, 2009 | 5.030 | 5.290 | 5.030 | 5.140 | 10,164 | +0.12(+2.39%) |
Jun 22, 2009 | 5.000 | 5.140 | 4.950 | 5.020 | 21,306 | +0.04(+0.80%) |
Jun 19, 2009 | 5.400 | 5.440 | 4.950 | 4.980 | 58,087 | -0.52(-9.45%) |
Jun 18, 2009 | 5.330 | 5.660 | 5.330 | 5.500 | 31,922 | +0.27(+5.16%) |
Jun 17, 2009 | 5.010 | 5.230 | 4.950 | 5.230 | 19,908 | +0.23(+4.60%) |
Jun 16, 2009 | 4.940 | 5.110 | 4.940 | 5.000 | 31,596 | +0.09(+1.83%) |
Jun 15, 2009 | 4.920 | 5.090 | 4.890 | 4.910 | 24,749 | +0.00(+0.05%) |
Jun 12, 2009 | 4.950 | 5.000 | 4.830 | 4.907 | 21,380 | -0.03(-0.66%) |
Jun 11, 2009 | 4.660 | 4.940 | 4.570 | 4.940 | 21,334 | +0.24(+5.11%) |
Jun 10, 2009 | 4.640 | 4.800 | 4.640 | 4.700 | 17,734 | +0.01(+0.21%) |
Jun 09, 2009 | 4.700 | 4.700 | 4.260 | 4.690 | 41,299 | -0.08(-1.68%) |
Jun 08, 2009 | 4.510 | 4.770 | 4.270 | 4.770 | 43,917 | +0.62(+14.94%) |
Jun 05, 2009 | 4.020 | 4.210 | 3.980 | 4.150 | 21,152 | +0.16(+4.01%) |
Jun 04, 2009 | 3.700 | 4.000 | 3.700 | 3.990 | 36,294 | +0.39(+10.83%) |
Jun 03, 2009 | 3.250 | 3.690 | 3.290 | 3.600 | 12,160 | +0.12(+3.45%) |
Jun 02, 2009 | 3.250 | 3.500 | 3.250 | 3.480 | 13,812 | +0.02(+0.58%) |
Jun 01, 2009 | 3.000 | 3.460 | 3.000 | 3.460 | 7,001 | +0.37(+11.97%) |
May 29, 2009 | 3.000 | 3.090 | 3.000 | 3.090 | 17,144 | +0.08(+2.66%) |
May 28, 2009 | 3.010 | 3.010 | 3.010 | 3.010 | 1,100 | +0.00(+0.00%) |
May 27, 2009 | 2.990 | 3.030 | 2.990 | 3.010 | 3,040 | +0.00(+0.00%) |
May 26, 2009 | 3.000 | 3.010 | 2.930 | 3.010 | 34,698 | +0.01(+0.33%) |
May 22, 2009 | 3.020 | 3.030 | 2.784 | 3.000 | 14,178 | +0.22(+7.91%) |
May 21, 2009 | 3.360 | 3.370 | 2.780 | 2.780 | 27,950 | -0.58(-17.26%) |
May 20, 2009 | 3.070 | 3.610 | 3.010 | 3.360 | 60,790 | +0.26(+8.39%) |
May 19, 2009 | 3.080 | 3.100 | 2.990 | 3.100 | 17,150 | +0.13(+4.38%) |
May 18, 2009 | 2.700 | 3.050 | 2.700 | 2.970 | 9,720 | +0.37(+14.23%) |
May 15, 2009 | 2.490 | 3.200 | 2.490 | 2.600 | 49,925 | +0.20(+8.33%) |
May 14, 2009 | 2.650 | 2.650 | 2.380 | 2.400 | 1,500 | -0.37(-13.36%) |
May 13, 2009 | 2.720 | 3.170 | 2.720 | 2.770 | 4,947 | -0.42(-13.17%) |
May 12, 2009 | 3.450 | 3.450 | 3.100 | 3.190 | 2,446 | -0.06(-1.85%) |
May 11, 2009 | 3.190 | 3.670 | 2.780 | 3.250 | 34,777 | +0.01(+0.31%) |
May 08, 2009 | 3.400 | 3.460 | 3.180 | 3.240 | 47,836 | +0.00(+0.00%) |
May 07, 2009 | 3.550 | 3.990 | 2.890 | 3.240 | 75,248 | -0.29(-8.22%) |
May 06, 2009 | 2.500 | 3.530 | 2.500 | 3.530 | 78,647 | +1.03(+41.20%) |
May 05, 2009 | 2.310 | 2.500 | 2.140 | 2.500 | 22,455 | +0.24(+10.62%) |
May 04, 2009 | 2.070 | 2.350 | 2.030 | 2.260 | 30,286 | +0.23(+11.33%) |