Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.212 | 5.317 | 5.195 | 5.273 | 4,206,873 | +0.04(+0.83%) |
Jul 30, 2009 | 5.002 | 5.331 | 4.971 | 5.230 | 7,364,571 | +0.28(+5.66%) |
Jul 29, 2009 | 4.938 | 5.035 | 4.857 | 4.950 | 4,401,916 | -0.02(-0.41%) |
Jul 28, 2009 | 4.925 | 4.995 | 4.868 | 4.971 | 3,364,217 | +0.01(+0.21%) |
Jul 27, 2009 | 4.876 | 4.993 | 4.831 | 4.960 | 6,292,018 | +0.12(+2.51%) |
Jul 24, 2009 | 4.796 | 4.860 | 4.730 | 4.839 | 3,535 | +0.01(+0.21%) |
Jul 23, 2009 | 4.623 | 4.874 | 4.621 | 4.829 | 7,210,394 | +0.18(+3.95%) |
Jul 22, 2009 | 4.582 | 4.687 | 4.551 | 4.645 | 5,463,057 | +0.04(+0.80%) |
Jul 21, 2009 | 4.641 | 4.689 | 4.497 | 4.608 | 3,135,524 | -0.06(-1.32%) |
Jul 20, 2009 | 4.569 | 4.680 | 4.540 | 4.670 | 4,468,871 | +0.17(+3.70%) |
Jul 17, 2009 | 4.623 | 4.631 | 4.466 | 4.503 | 4,807,363 | -0.11(-2.37%) |
Jul 16, 2009 | 4.450 | 4.633 | 4.415 | 4.612 | 4,319,780 | +0.08(+1.73%) |
Jul 15, 2009 | 4.419 | 4.571 | 4.380 | 4.534 | 4,780,168 | +0.18(+4.02%) |
Jul 14, 2009 | 4.337 | 4.388 | 4.219 | 4.359 | 4,161,946 | +0.01(+0.28%) |
Jul 13, 2009 | 4.209 | 4.363 | 4.114 | 4.347 | 6,506,622 | +0.20(+4.92%) |
Jul 10, 2009 | 4.124 | 4.176 | 3.984 | 4.143 | 3,958,448 | -0.00(-0.10%) |
Jul 09, 2009 | 4.262 | 4.304 | 4.135 | 4.147 | 4,096,282 | -0.07(-1.76%) |
Jul 08, 2009 | 4.310 | 4.310 | 4.114 | 4.221 | 10,567,721 | +0.01(+0.20%) |
Jul 07, 2009 | 4.402 | 4.421 | 4.203 | 4.213 | 4,985,759 | -0.23(-5.23%) |
Jul 06, 2009 | 4.353 | 4.450 | 4.248 | 4.446 | 6,044,297 | +0.07(+1.60%) |
Jul 02, 2009 | 4.582 | 4.582 | 4.306 | 4.376 | 5,539,895 | -0.26(-5.68%) |
Jul 01, 2009 | 4.602 | 4.732 | 4.602 | 4.639 | 2,565,303 | +0.03(+0.72%) |
Jun 30, 2009 | 4.604 | 4.637 | 4.561 | 4.606 | 3,229,456 | +0.03(+0.72%) |
Jun 29, 2009 | 4.633 | 4.637 | 4.493 | 4.573 | 3,806,976 | -0.06(-1.38%) |
Jun 26, 2009 | 4.487 | 4.662 | 4.446 | 4.637 | 9,826,768 | +0.15(+3.30%) |
Jun 25, 2009 | 4.353 | 4.491 | 4.341 | 4.489 | 4,851,503 | +0.09(+2.01%) |
Jun 24, 2009 | 4.367 | 4.460 | 4.343 | 4.400 | 4,589,884 | +0.07(+1.52%) |
Jun 23, 2009 | 4.246 | 4.413 | 4.207 | 4.334 | 5,762,620 | +0.11(+2.63%) |
Jun 22, 2009 | 4.400 | 4.425 | 4.209 | 4.223 | 6,375,208 | -0.23(-5.13%) |
Jun 19, 2009 | 4.367 | 4.460 | 4.318 | 4.452 | 7,031,941 | +0.12(+2.76%) |
Jun 18, 2009 | 4.293 | 4.378 | 4.221 | 4.332 | 3,371,536 | +0.07(+1.69%) |
Jun 17, 2009 | 4.347 | 4.427 | 4.242 | 4.260 | 5,879,203 | -0.10(-2.36%) |
Jun 16, 2009 | 4.460 | 4.532 | 4.289 | 4.363 | 3,626,036 | -0.07(-1.62%) |
Jun 15, 2009 | 4.606 | 4.606 | 4.390 | 4.435 | 6,974,417 | -0.23(-4.98%) |
Jun 12, 2009 | 4.512 | 4.672 | 4.489 | 4.668 | 4,033,567 | +0.17(+3.71%) |
Jun 11, 2009 | 4.608 | 4.726 | 4.487 | 4.501 | 4,267,131 | -0.12(-2.67%) |
Jun 10, 2009 | 4.845 | 4.868 | 4.483 | 4.625 | 6,936,838 | -0.16(-3.40%) |
Jun 09, 2009 | 4.849 | 4.880 | 4.728 | 4.787 | 3,729,507 | -0.04(-0.77%) |
Jun 08, 2009 | 4.822 | 4.901 | 4.732 | 4.825 | 3,591,929 | -0.03(-0.68%) |
Jun 05, 2009 | 5.035 | 5.053 | 4.794 | 4.857 | 6,369,128 | -0.10(-2.08%) |
Jun 04, 2009 | 4.806 | 5.026 | 4.806 | 4.960 | 5,645,915 | +0.10(+2.03%) |
Jun 03, 2009 | 4.839 | 4.862 | 4.736 | 4.862 | 4,835,332 | -0.01(-0.13%) |
Jun 02, 2009 | 4.800 | 4.952 | 4.752 | 4.868 | 7,195,102 | +0.01(+0.13%) |
Jun 01, 2009 | 4.736 | 4.993 | 4.641 | 4.862 | 9,525,049 | +0.20(+4.38%) |
May 29, 2009 | 4.586 | 4.668 | 4.433 | 4.658 | 11,678,485 | +0.11(+2.49%) |
May 28, 2009 | 4.474 | 4.555 | 4.396 | 4.545 | 12,549,065 | +0.08(+1.89%) |
May 27, 2009 | 4.563 | 4.592 | 4.411 | 4.460 | 39,981,636 | -0.34(-7.12%) |
May 26, 2009 | 4.468 | 4.831 | 4.380 | 4.802 | 7,440,831 | +0.30(+6.73%) |
May 22, 2009 | 4.674 | 4.724 | 4.491 | 4.499 | 3,746,897 | -0.15(-3.23%) |
May 21, 2009 | 4.606 | 4.755 | 4.522 | 4.650 | 4,257,243 | -0.04(-0.92%) |
May 20, 2009 | 4.687 | 4.938 | 4.656 | 4.693 | 7,994,768 | -0.13(-2.61%) |
May 19, 2009 | 4.779 | 4.967 | 4.689 | 4.818 | 7,554,797 | -0.06(-1.31%) |
May 18, 2009 | 4.532 | 4.915 | 4.491 | 4.882 | 8,466,360 | +0.46(+10.33%) |
May 15, 2009 | 4.470 | 4.520 | 4.361 | 4.425 | 11,559,264 | -0.06(-1.38%) |
May 14, 2009 | 4.145 | 4.549 | 4.075 | 4.487 | 13,628,908 | +0.29(+6.87%) |
May 13, 2009 | 4.495 | 4.495 | 4.172 | 4.199 | 9,187,917 | -0.37(-8.03%) |
May 12, 2009 | 4.672 | 4.713 | 4.417 | 4.565 | 6,171,185 | -0.06(-1.38%) |
May 11, 2009 | 4.748 | 4.765 | 4.612 | 4.629 | 8,095,039 | -0.24(-4.87%) |
May 08, 2009 | 4.617 | 4.878 | 4.600 | 4.866 | 11,426,349 | +0.30(+6.49%) |
May 07, 2009 | 5.000 | 5.010 | 4.493 | 4.569 | 8,907,658 | -0.36(-7.27%) |
May 06, 2009 | 4.907 | 5.004 | 4.728 | 4.928 | 7,133,721 | +0.09(+1.83%) |
May 05, 2009 | 4.812 | 4.944 | 4.709 | 4.839 | 8,042,429 | -0.09(-1.80%) |
May 04, 2009 | 4.670 | 4.958 | 4.586 | 4.928 | 11,855,491 | +0.26(+5.60%) |