Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.697 | 5.765 | 5.642 | 5.659 | 1,369,142 | -0.03(-0.60%) |
Jul 30, 2009 | 5.727 | 5.822 | 5.666 | 5.693 | 2,561,375 | +0.12(+2.21%) |
Jul 29, 2009 | 5.652 | 5.720 | 5.499 | 5.571 | 730,618 | -0.11(-1.86%) |
Jul 28, 2009 | 5.584 | 5.683 | 5.553 | 5.676 | 770,710 | +0.02(+0.36%) |
Jul 27, 2009 | 5.686 | 5.724 | 5.601 | 5.656 | 984,124 | -0.05(-0.95%) |
Jul 24, 2009 | 5.714 | 5.775 | 5.611 | 5.710 | 1,566,536 | -0.05(-0.83%) |
Jul 23, 2009 | 5.724 | 5.884 | 5.673 | 5.758 | 2,527,107 | +0.05(+0.83%) |
Jul 22, 2009 | 5.693 | 5.816 | 5.686 | 5.710 | 1,850,213 | +0.03(+0.48%) |
Jul 21, 2009 | 5.720 | 5.785 | 5.533 | 5.683 | 1,753,490 | -0.02(-0.36%) |
Jul 20, 2009 | 5.577 | 5.703 | 5.536 | 5.703 | 1,520,958 | +0.24(+4.43%) |
Jul 17, 2009 | 5.543 | 5.550 | 5.414 | 5.462 | 1,086,587 | -0.05(-0.87%) |
Jul 16, 2009 | 5.278 | 5.533 | 5.247 | 5.509 | 1,444,966 | +0.16(+3.06%) |
Jul 15, 2009 | 5.216 | 5.373 | 5.162 | 5.346 | 1,694,067 | +0.26(+5.16%) |
Jul 14, 2009 | 4.876 | 5.104 | 4.852 | 5.084 | 1,728,541 | +0.27(+5.59%) |
Jul 13, 2009 | 4.706 | 4.815 | 4.668 | 4.815 | 1,330,340 | +0.14(+3.06%) |
Jul 10, 2009 | 4.716 | 4.719 | 4.624 | 4.672 | 1,393,644 | -0.06(-1.22%) |
Jul 09, 2009 | 4.920 | 4.920 | 4.726 | 4.729 | 1,651,732 | -0.08(-1.63%) |
Jul 08, 2009 | 4.699 | 4.808 | 4.689 | 4.808 | 3,822,586 | +0.03(+0.57%) |
Jul 07, 2009 | 4.651 | 4.804 | 4.631 | 4.781 | 3,012,349 | +0.18(+4.00%) |
Jul 06, 2009 | 4.798 | 4.804 | 4.450 | 4.597 | 3,749,167 | -0.27(-5.46%) |
Jul 02, 2009 | 5.087 | 5.131 | 4.849 | 4.862 | 1,950,126 | -0.20(-3.90%) |
Jul 01, 2009 | 5.019 | 5.179 | 5.016 | 5.060 | 2,051,854 | +0.02(+0.41%) |
Jun 30, 2009 | 5.043 | 5.155 | 4.971 | 5.039 | 3,568,974 | +0.05(+1.09%) |
Jun 29, 2009 | 5.407 | 5.407 | 4.944 | 4.985 | 7,041,493 | -0.46(-8.39%) |
Jun 26, 2009 | 5.393 | 5.516 | 5.356 | 5.441 | 1,690,490 | +0.05(+0.88%) |
Jun 25, 2009 | 5.441 | 5.445 | 5.308 | 5.393 | 3,635,697 | +0.11(+2.13%) |
Jun 24, 2009 | 5.060 | 5.349 | 5.060 | 5.281 | 3,926,919 | +0.27(+5.30%) |
Jun 23, 2009 | 5.124 | 5.138 | 4.798 | 5.016 | 3,049,427 | -0.06(-1.21%) |
Jun 22, 2009 | 5.104 | 5.176 | 4.930 | 5.077 | 3,684,620 | -0.23(-4.30%) |
Jun 19, 2009 | 5.387 | 5.414 | 5.288 | 5.305 | 2,236,493 | -0.10(-1.89%) |
Jun 18, 2009 | 5.458 | 5.553 | 5.383 | 5.407 | 3,601,779 | +0.02(+0.44%) |
Jun 17, 2009 | 5.506 | 5.506 | 5.244 | 5.383 | 2,143,652 | -0.13(-2.29%) |
Jun 16, 2009 | 5.788 | 5.788 | 5.451 | 5.509 | 2,952,935 | -0.18(-3.17%) |
Jun 15, 2009 | 5.778 | 5.778 | 5.540 | 5.690 | 2,412,128 | -0.14(-2.39%) |
Jun 12, 2009 | 5.788 | 5.840 | 5.724 | 5.829 | 1,834,119 | -0.05(-0.93%) |
Jun 11, 2009 | 5.659 | 5.989 | 5.628 | 5.884 | 4,318,900 | +0.18(+3.10%) |
Jun 10, 2009 | 5.874 | 5.874 | 5.618 | 5.707 | 3,472,991 | -0.05(-0.83%) |
Jun 09, 2009 | 5.421 | 5.799 | 5.404 | 5.754 | 4,618,874 | +0.44(+8.19%) |
Jun 08, 2009 | 5.267 | 5.393 | 5.148 | 5.319 | 3,173,930 | -0.16(-2.92%) |
Jun 05, 2009 | 5.605 | 5.605 | 5.227 | 5.479 | 3,515,711 | +0.04(+0.69%) |
Jun 04, 2009 | 5.543 | 5.628 | 5.332 | 5.441 | 3,648,614 | -0.10(-1.72%) |
Jun 03, 2009 | 5.652 | 5.727 | 5.346 | 5.536 | 4,081,541 | -0.32(-5.52%) |
Jun 02, 2009 | 5.860 | 6.023 | 5.710 | 5.860 | 4,071,173 | -0.01(-0.23%) |
Jun 01, 2009 | 5.754 | 6.023 | 5.720 | 5.874 | 5,826,355 | +0.27(+4.86%) |
May 29, 2009 | 5.509 | 5.605 | 5.428 | 5.601 | 2,108,642 | +0.13(+2.43%) |
May 28, 2009 | 5.479 | 5.540 | 5.193 | 5.468 | 3,790,234 | -0.01(-0.12%) |
May 27, 2009 | 5.717 | 5.717 | 5.448 | 5.475 | 3,026,005 | -0.15(-2.66%) |
May 26, 2009 | 5.390 | 5.690 | 5.216 | 5.625 | 4,437,785 | +0.24(+4.42%) |
May 22, 2009 | 5.407 | 5.448 | 5.295 | 5.387 | 2,270,740 | +0.04(+0.70%) |
May 21, 2009 | 5.516 | 5.601 | 5.261 | 5.349 | 6,410,353 | -0.22(-4.03%) |
May 20, 2009 | 5.397 | 5.788 | 5.397 | 5.574 | 9,734,550 | +0.15(+2.70%) |
May 19, 2009 | 4.736 | 5.802 | 4.736 | 5.428 | 19,549,582 | +0.75(+16.10%) |
May 18, 2009 | 4.733 | 4.784 | 4.586 | 4.675 | 4,753,607 | +0.05(+1.10%) |
May 15, 2009 | 4.597 | 4.832 | 4.508 | 4.624 | 9,794,397 | +0.18(+4.14%) |
May 14, 2009 | 3.531 | 4.920 | 3.528 | 4.440 | 27,289,822 | +0.75(+20.18%) |
May 13, 2009 | 3.899 | 3.929 | 3.664 | 3.694 | 8,739,176 | -0.31(-7.74%) |
May 12, 2009 | 4.113 | 4.178 | 3.865 | 4.004 | 6,462,970 | -0.04(-0.93%) |
May 11, 2009 | 4.256 | 4.256 | 4.004 | 4.042 | 7,609,367 | -0.19(-4.43%) |
May 08, 2009 | 4.202 | 4.232 | 4.028 | 4.229 | 5,146,844 | +0.16(+3.93%) |
May 07, 2009 | 4.212 | 4.321 | 4.028 | 4.069 | 3,030,079 | -0.13(-3.08%) |
May 06, 2009 | 4.236 | 4.290 | 4.025 | 4.198 | 3,259,218 | +0.06(+1.40%) |
May 05, 2009 | 3.865 | 4.195 | 3.797 | 4.140 | 8,270,267 | +0.32(+8.47%) |
May 04, 2009 | 3.807 | 3.837 | 3.705 | 3.817 | 9,431,530 | +0.08(+2.09%) |