Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.147 | 5.184 | 5.078 | 5.112 | 31,080,748 | -0.05(-0.89%) |
Jul 30, 2009 | 5.164 | 5.189 | 5.124 | 5.158 | 42,327,376 | +0.14(+2.85%) |
Jul 29, 2009 | 5.067 | 5.092 | 4.967 | 5.015 | 20,257,618 | -0.13(-2.45%) |
Jul 28, 2009 | 5.115 | 5.161 | 5.032 | 5.141 | 31,079,068 | -0.02(-0.39%) |
Jul 27, 2009 | 5.174 | 5.195 | 5.101 | 5.161 | 28,333,736 | +0.03(+0.67%) |
Jul 24, 2009 | 5.132 | 5.172 | 5.075 | 5.127 | 5,738 | +0.00(+0.00%) |
Jul 23, 2009 | 4.938 | 5.204 | 4.938 | 5.127 | 37,786,992 | +0.23(+4.73%) |
Jul 22, 2009 | 4.852 | 5.009 | 4.849 | 4.895 | 30,153,854 | +0.00(+0.06%) |
Jul 21, 2009 | 4.952 | 4.972 | 4.818 | 4.892 | 26,255,496 | -0.00(-0.06%) |
Jul 20, 2009 | 4.769 | 4.907 | 4.769 | 4.895 | 49,958,348 | +0.24(+5.16%) |
Jul 17, 2009 | 4.664 | 4.692 | 4.607 | 4.655 | 27,284,684 | +0.01(+0.18%) |
Jul 16, 2009 | 4.538 | 4.701 | 4.507 | 4.647 | 32,024,062 | +0.04(+0.81%) |
Jul 15, 2009 | 4.426 | 4.624 | 4.381 | 4.609 | 35,414,100 | +0.30(+7.03%) |
Jul 14, 2009 | 4.358 | 4.364 | 4.241 | 4.306 | 27,719,464 | -0.05(-1.05%) |
Jul 13, 2009 | 4.232 | 4.366 | 4.229 | 4.352 | 26,982,944 | +0.08(+1.80%) |
Jul 10, 2009 | 4.292 | 4.332 | 4.189 | 4.275 | 31,220,398 | -0.07(-1.58%) |
Jul 09, 2009 | 4.381 | 4.415 | 4.275 | 4.344 | 14,959,859 | +0.03(+0.66%) |
Jul 08, 2009 | 4.395 | 4.415 | 4.204 | 4.315 | 45,272,152 | -0.04(-0.85%) |
Jul 07, 2009 | 4.512 | 4.518 | 4.344 | 4.352 | 25,595,344 | -0.17(-3.67%) |
Jul 06, 2009 | 4.395 | 4.532 | 4.361 | 4.518 | 26,832,334 | +0.04(+0.83%) |
Jul 02, 2009 | 4.527 | 4.584 | 4.481 | 4.481 | 15,722,506 | -0.12(-2.55%) |
Jul 01, 2009 | 4.638 | 4.687 | 4.598 | 4.598 | 24,190,782 | +0.07(+1.64%) |
Jun 30, 2009 | 4.644 | 4.658 | 4.489 | 4.524 | 29,795,084 | -0.06(-1.25%) |
Jun 29, 2009 | 4.644 | 4.721 | 4.544 | 4.581 | 25,066,764 | +0.01(+0.12%) |
Jun 26, 2009 | 4.507 | 4.629 | 4.501 | 4.575 | 24,946,496 | +0.09(+1.97%) |
Jun 25, 2009 | 4.341 | 4.512 | 4.321 | 4.487 | 24,643,142 | +0.15(+3.36%) |
Jun 24, 2009 | 4.272 | 4.378 | 4.269 | 4.341 | 38,443,232 | +0.05(+1.13%) |
Jun 23, 2009 | 4.292 | 4.332 | 4.215 | 4.292 | 37,146,596 | +0.07(+1.56%) |
Jun 22, 2009 | 4.326 | 4.389 | 4.218 | 4.226 | 33,180,492 | -0.24(-5.43%) |
Jun 19, 2009 | 4.464 | 4.518 | 4.407 | 4.469 | 24,517,508 | +0.11(+2.62%) |
Jun 18, 2009 | 4.409 | 4.475 | 4.332 | 4.355 | 18,538,636 | -0.06(-1.36%) |
Jun 17, 2009 | 4.401 | 4.438 | 4.295 | 4.415 | 26,344,020 | -0.06(-1.34%) |
Jun 16, 2009 | 4.578 | 4.635 | 4.447 | 4.475 | 23,796,388 | -0.05(-1.20%) |
Jun 15, 2009 | 4.638 | 4.644 | 4.389 | 4.529 | 22,972,196 | -0.22(-4.69%) |
Jun 12, 2009 | 4.629 | 4.767 | 4.618 | 4.752 | 22,404,062 | +0.05(+1.16%) |
Jun 11, 2009 | 4.681 | 4.755 | 4.589 | 4.698 | 19,558,176 | +0.08(+1.73%) |
Jun 10, 2009 | 4.729 | 4.732 | 4.501 | 4.618 | 20,315,940 | -0.01(-0.25%) |
Jun 09, 2009 | 4.735 | 4.758 | 4.509 | 4.629 | 14,121,421 | -0.00(-0.06%) |
Jun 08, 2009 | 4.569 | 4.692 | 4.512 | 4.632 | 16,555,156 | +0.02(+0.43%) |
Jun 05, 2009 | 4.787 | 4.789 | 4.538 | 4.612 | 24,688,438 | -0.08(-1.77%) |
Jun 04, 2009 | 4.561 | 4.741 | 4.529 | 4.695 | 20,697,180 | +0.12(+2.62%) |
Jun 03, 2009 | 4.689 | 4.738 | 4.461 | 4.575 | 33,867,820 | -0.22(-4.65%) |
Jun 02, 2009 | 4.784 | 4.869 | 4.724 | 4.798 | 34,146,920 | -0.03(-0.59%) |
Jun 01, 2009 | 4.787 | 4.879 | 4.667 | 4.827 | 25,857,126 | +0.24(+5.23%) |
May 29, 2009 | 4.658 | 4.687 | 4.541 | 4.587 | 30,260,150 | +0.03(+0.63%) |
May 28, 2009 | 4.538 | 4.595 | 4.461 | 4.558 | 26,182,894 | +0.11(+2.37%) |
May 27, 2009 | 4.521 | 4.632 | 4.435 | 4.452 | 33,941,880 | -0.03(-0.70%) |
May 26, 2009 | 4.175 | 4.509 | 4.166 | 4.484 | 27,542,084 | +0.21(+5.02%) |
May 22, 2009 | 4.226 | 4.308 | 4.129 | 4.269 | 30,680,412 | +0.09(+2.05%) |
May 21, 2009 | 4.198 | 4.229 | 4.118 | 4.184 | 18,749,200 | -0.01(-0.20%) |
May 20, 2009 | 4.407 | 4.407 | 4.181 | 4.192 | 23,725,760 | +0.08(+1.95%) |
May 19, 2009 | 4.109 | 4.178 | 4.049 | 4.112 | 40,571,856 | +0.00(+0.00%) |
May 18, 2009 | 3.941 | 4.115 | 3.935 | 4.112 | 38,689,736 | +0.29(+7.71%) |
May 15, 2009 | 3.915 | 3.955 | 3.792 | 3.818 | 38,026,152 | -0.11(-2.77%) |
May 14, 2009 | 3.861 | 3.975 | 3.824 | 3.926 | 41,758,712 | +0.11(+2.84%) |
May 13, 2009 | 3.895 | 3.912 | 3.792 | 3.818 | 44,899,340 | -0.20(-4.98%) |
May 12, 2009 | 4.155 | 4.169 | 3.954 | 4.018 | 42,874,932 | -0.07(-1.61%) |
May 11, 2009 | 4.112 | 4.158 | 4.044 | 4.084 | 33,244,222 | -0.08(-1.92%) |
May 08, 2009 | 4.252 | 4.258 | 4.006 | 4.164 | 66,336,244 | +0.09(+2.16%) |
May 07, 2009 | 4.369 | 4.386 | 4.052 | 4.076 | 83,918,880 | -0.32(-7.21%) |
May 06, 2009 | 4.421 | 4.507 | 4.372 | 4.392 | 66,528,980 | +0.03(+0.72%) |
May 05, 2009 | 4.355 | 4.382 | 4.252 | 4.361 | 48,715,248 | +0.03(+0.73%) |
May 04, 2009 | 4.109 | 4.344 | 4.101 | 4.329 | 40,733,088 | +0.31(+7.75%) |