Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.120 | 5.200 | 5.060 | 5.110 | 3,650,975 | -0.03(-0.58%) |
Jul 30, 2009 | 5.250 | 5.250 | 5.070 | 5.140 | 5,690,581 | -0.04(-0.77%) |
Jul 29, 2009 | 5.160 | 5.230 | 5.110 | 5.180 | 5,268,566 | -0.01(-0.19%) |
Jul 28, 2009 | 5.040 | 5.240 | 5.000 | 5.190 | 14,780,292 | +0.09(+1.76%) |
Jul 27, 2009 | 5.020 | 5.110 | 4.920 | 5.100 | 3,879,800 | +0.07(+1.39%) |
Jul 24, 2009 | 4.900 | 5.140 | 4.800 | 5.030 | 7,335,887 | +0.11(+2.24%) |
Jul 23, 2009 | 4.950 | 4.960 | 4.670 | 4.920 | 7,355,613 | +0.14(+2.93%) |
Jul 22, 2009 | 4.530 | 4.900 | 4.450 | 4.780 | 7,818,670 | +0.21(+4.60%) |
Jul 21, 2009 | 4.800 | 4.830 | 4.450 | 4.570 | 4,902,185 | -0.18(-3.79%) |
Jul 20, 2009 | 4.590 | 4.870 | 4.520 | 4.750 | 6,440,404 | +0.14(+3.04%) |
Jul 17, 2009 | 4.720 | 4.740 | 4.530 | 4.610 | 4,549,893 | -0.07(-1.50%) |
Jul 16, 2009 | 4.760 | 4.800 | 4.580 | 4.680 | 5,557,844 | -0.12(-2.50%) |
Jul 15, 2009 | 4.720 | 4.820 | 4.620 | 4.800 | 10,636,136 | +0.17(+3.67%) |
Jul 14, 2009 | 4.500 | 4.630 | 4.430 | 4.630 | 5,870,629 | +0.13(+2.89%) |
Jul 13, 2009 | 4.471 | 4.500 | 4.360 | 4.500 | 8,253,007 | +0.14(+3.21%) |
Jul 10, 2009 | 4.240 | 4.400 | 4.210 | 4.360 | 5,044,035 | +0.07(+1.63%) |
Jul 09, 2009 | 4.250 | 4.395 | 4.190 | 4.290 | 6,285,006 | +0.11(+2.63%) |
Jul 08, 2009 | 4.090 | 4.290 | 4.090 | 4.180 | 10,389,122 | +0.08(+1.95%) |
Jul 07, 2009 | 4.150 | 4.160 | 4.080 | 4.100 | 6,733,795 | -0.04(-0.97%) |
Jul 06, 2009 | 4.170 | 4.270 | 4.080 | 4.140 | 8,573,536 | -0.05(-1.19%) |
Jul 02, 2009 | 4.230 | 4.300 | 4.120 | 4.190 | 6,586,621 | -0.17(-3.90%) |
Jul 01, 2009 | 4.315 | 4.465 | 4.250 | 4.360 | 7,712,283 | +0.09(+2.11%) |
Jun 30, 2009 | 4.260 | 4.345 | 4.020 | 4.270 | 8,983,789 | -0.05(-1.16%) |
Jun 29, 2009 | 4.300 | 4.350 | 4.200 | 4.320 | 4,817,685 | +0.01(+0.23%) |
Jun 26, 2009 | 4.120 | 4.330 | 4.040 | 4.310 | 20,353,572 | +0.17(+4.11%) |
Jun 25, 2009 | 4.000 | 4.210 | 3.900 | 4.140 | 8,855,456 | +0.17(+4.28%) |
Jun 24, 2009 | 3.850 | 4.010 | 3.790 | 3.970 | 5,815,342 | +0.19(+5.03%) |
Jun 23, 2009 | 3.900 | 3.940 | 3.720 | 3.780 | 9,372,253 | -0.10(-2.58%) |
Jun 22, 2009 | 4.030 | 4.060 | 3.850 | 3.880 | 8,572,408 | -0.22(-5.37%) |
Jun 19, 2009 | 4.250 | 4.250 | 4.040 | 4.100 | 7,402,780 | -0.10(-2.38%) |
Jun 18, 2009 | 4.160 | 4.200 | 4.020 | 4.200 | 5,308,092 | +0.07(+1.69%) |
Jun 17, 2009 | 4.040 | 4.200 | 3.960 | 4.130 | 8,527,363 | +0.11(+2.74%) |
Jun 16, 2009 | 4.095 | 4.200 | 4.010 | 4.020 | 10,697,400 | -0.12(-2.90%) |
Jun 15, 2009 | 4.120 | 4.160 | 4.010 | 4.140 | 10,900,230 | -0.06(-1.43%) |
Jun 12, 2009 | 4.240 | 4.320 | 4.160 | 4.200 | 6,532,464 | -0.06(-1.41%) |
Jun 11, 2009 | 4.280 | 4.360 | 4.210 | 4.260 | 9,393,126 | -0.06(-1.39%) |
Jun 10, 2009 | 4.540 | 4.550 | 4.220 | 4.320 | 14,187,005 | -0.17(-3.79%) |
Jun 09, 2009 | 4.340 | 4.540 | 4.230 | 4.490 | 15,957,050 | +0.23(+5.40%) |
Jun 08, 2009 | 4.220 | 4.360 | 4.130 | 4.260 | 15,127,266 | -0.10(-2.29%) |
Jun 05, 2009 | 4.430 | 4.470 | 4.280 | 4.360 | 19,519,992 | -0.06(-1.36%) |
Jun 04, 2009 | 4.280 | 4.420 | 4.220 | 4.420 | 53,988,256 | +0.13(+3.03%) |
Jun 03, 2009 | 4.840 | 4.690 | 4.250 | 4.290 | 28,675,292 | -0.74(-14.71%) |
Jun 02, 2009 | 4.840 | 5.200 | 4.750 | 5.030 | 7,218,481 | +0.17(+3.50%) |
Jun 01, 2009 | 4.580 | 4.930 | 4.570 | 4.860 | 5,964,694 | +0.33(+7.28%) |
May 29, 2009 | 4.330 | 4.530 | 4.220 | 4.530 | 5,704,552 | +0.23(+5.35%) |
May 28, 2009 | 4.460 | 4.510 | 4.220 | 4.300 | 8,044,856 | -0.09(-2.05%) |
May 27, 2009 | 4.610 | 4.640 | 4.380 | 4.390 | 10,246,058 | -0.27(-5.79%) |
May 26, 2009 | 4.560 | 4.680 | 4.550 | 4.660 | 6,509,086 | +0.09(+1.97%) |
May 22, 2009 | 4.920 | 4.970 | 4.500 | 4.570 | 7,698,128 | -0.34(-6.92%) |
May 21, 2009 | 4.935 | 5.000 | 4.815 | 4.910 | 5,021,409 | -0.04(-0.81%) |
May 20, 2009 | 5.140 | 5.240 | 4.930 | 4.950 | 4,068,068 | -0.15(-2.94%) |
May 19, 2009 | 5.210 | 5.260 | 5.040 | 5.100 | 6,102,307 | -0.06(-1.16%) |
May 18, 2009 | 5.160 | 5.178 | 4.970 | 5.160 | 4,721,714 | +0.10(+1.98%) |
May 15, 2009 | 5.290 | 5.390 | 5.050 | 5.060 | 3,734,750 | -0.14(-2.69%) |
May 14, 2009 | 5.000 | 5.390 | 4.800 | 5.200 | 8,225,535 | +0.11(+2.16%) |
May 13, 2009 | 5.270 | 5.300 | 5.010 | 5.090 | 6,885,767 | -0.28(-5.21%) |
May 12, 2009 | 5.910 | 6.090 | 5.300 | 5.370 | 9,479,753 | -0.59(-9.90%) |
May 11, 2009 | 6.080 | 6.100 | 5.800 | 5.960 | 5,083,808 | -0.27(-4.33%) |
May 08, 2009 | 5.900 | 6.280 | 5.740 | 6.230 | 8,597,910 | +0.38(+6.50%) |
May 07, 2009 | 6.100 | 6.190 | 5.800 | 5.850 | 6,663,499 | -0.19(-3.15%) |
May 06, 2009 | 6.110 | 6.400 | 5.780 | 6.040 | 9,151,614 | -0.01(-0.17%) |
May 05, 2009 | 5.520 | 6.310 | 5.430 | 6.050 | 12,292,110 | +0.55(+10.00%) |
May 04, 2009 | 5.452 | 5.510 | 5.120 | 5.500 | 6,979,071 | +0.47(+9.34%) |