Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.731 | 5.823 | 5.698 | 5.755 | 7,541,289 | -0.01(-0.24%) |
Jul 30, 2009 | 5.671 | 5.847 | 5.614 | 5.769 | 8,588,613 | +0.17(+2.97%) |
Jul 29, 2009 | 5.464 | 5.625 | 5.464 | 5.603 | 6,348,025 | +0.09(+1.58%) |
Jul 28, 2009 | 5.480 | 5.548 | 5.448 | 5.516 | 5,633,116 | -0.02(-0.34%) |
Jul 27, 2009 | 5.581 | 5.657 | 5.456 | 5.535 | 6,578,134 | -0.01(-0.10%) |
Jul 24, 2009 | 5.502 | 5.576 | 5.434 | 5.540 | 5,080,221 | -0.04(-0.78%) |
Jul 23, 2009 | 5.341 | 5.630 | 5.260 | 5.584 | 9,794,962 | +0.27(+5.13%) |
Jul 22, 2009 | 5.246 | 5.382 | 5.232 | 5.311 | 5,503,517 | +0.00(+0.05%) |
Jul 21, 2009 | 5.399 | 5.497 | 5.249 | 5.309 | 7,240,965 | -0.16(-2.99%) |
Jul 20, 2009 | 5.516 | 5.573 | 5.431 | 5.472 | 6,962,881 | +0.01(+0.15%) |
Jul 17, 2009 | 5.458 | 5.510 | 5.374 | 5.464 | 6,120,529 | -0.01(-0.20%) |
Jul 16, 2009 | 5.488 | 5.546 | 5.399 | 5.475 | 8,249,640 | -0.08(-1.37%) |
Jul 15, 2009 | 5.377 | 5.586 | 5.360 | 5.551 | 11,854,740 | +0.23(+4.41%) |
Jul 14, 2009 | 5.420 | 5.448 | 5.294 | 5.317 | 5,509,153 | -0.09(-1.66%) |
Jul 13, 2009 | 5.232 | 5.426 | 5.123 | 5.407 | 11,963,346 | +0.25(+4.92%) |
Jul 10, 2009 | 5.178 | 5.221 | 5.096 | 5.153 | 7,643,790 | -0.05(-0.94%) |
Jul 09, 2009 | 5.243 | 5.311 | 5.178 | 5.202 | 7,931,749 | +0.03(+0.53%) |
Jul 08, 2009 | 5.175 | 5.279 | 5.104 | 5.175 | 22,798,356 | +0.02(+0.37%) |
Jul 07, 2009 | 5.399 | 5.450 | 5.140 | 5.156 | 17,452,326 | -0.27(-4.97%) |
Jul 06, 2009 | 5.491 | 5.513 | 5.341 | 5.426 | 15,009,717 | -0.15(-2.64%) |
Jul 02, 2009 | 5.608 | 5.665 | 5.540 | 5.573 | 8,686,936 | -0.06(-1.11%) |
Jul 01, 2009 | 5.720 | 5.761 | 5.603 | 5.636 | 10,683,926 | -0.17(-2.91%) |
Jun 30, 2009 | 5.897 | 5.911 | 5.734 | 5.804 | 6,999,121 | -0.04(-0.65%) |
Jun 29, 2009 | 5.774 | 5.889 | 5.753 | 5.843 | 5,063,931 | +0.08(+1.42%) |
Jun 26, 2009 | 5.712 | 5.807 | 5.671 | 5.761 | 7,914,299 | +0.01(+0.19%) |
Jun 25, 2009 | 5.682 | 5.761 | 5.595 | 5.750 | 6,817,411 | +0.10(+1.69%) |
Jun 24, 2009 | 5.540 | 5.718 | 5.494 | 5.655 | 5,846,242 | +0.15(+2.77%) |
Jun 23, 2009 | 5.404 | 5.597 | 5.404 | 5.502 | 8,008,374 | +0.09(+1.71%) |
Jun 22, 2009 | 5.717 | 5.739 | 5.388 | 5.409 | 9,628,279 | -0.36(-6.19%) |
Jun 19, 2009 | 5.739 | 5.821 | 5.665 | 5.766 | 9,520,631 | +0.09(+1.58%) |
Jun 18, 2009 | 5.567 | 5.717 | 5.537 | 5.676 | 7,353,268 | +0.11(+1.96%) |
Jun 17, 2009 | 5.744 | 5.777 | 5.505 | 5.567 | 9,445,420 | -0.18(-3.08%) |
Jun 16, 2009 | 5.826 | 5.840 | 5.695 | 5.744 | 5,975,338 | -0.01(-0.19%) |
Jun 15, 2009 | 5.864 | 5.900 | 5.725 | 5.755 | 9,631,139 | -0.17(-2.85%) |
Jun 12, 2009 | 5.897 | 5.930 | 5.807 | 5.924 | 5,177,846 | -0.07(-1.14%) |
Jun 11, 2009 | 5.954 | 6.041 | 5.916 | 5.992 | 5,557,101 | +0.05(+0.82%) |
Jun 10, 2009 | 6.082 | 6.112 | 5.848 | 5.943 | 8,875,901 | -0.06(-1.04%) |
Jun 09, 2009 | 5.804 | 6.036 | 5.804 | 6.006 | 8,879,715 | +0.17(+2.94%) |
Jun 08, 2009 | 5.834 | 6.033 | 5.758 | 5.834 | 12,181,605 | -0.16(-2.64%) |
Jun 05, 2009 | 6.129 | 6.246 | 5.965 | 5.992 | 12,305,197 | -0.06(-1.03%) |
Jun 04, 2009 | 5.813 | 6.088 | 5.807 | 6.055 | 15,313,551 | +0.28(+4.91%) |
Jun 03, 2009 | 5.750 | 5.951 | 5.682 | 5.772 | 9,388,110 | -0.07(-1.12%) |
Jun 02, 2009 | 5.674 | 5.927 | 5.630 | 5.837 | 10,189,105 | +0.17(+3.03%) |
Jun 01, 2009 | 5.829 | 5.973 | 5.619 | 5.665 | 19,547,928 | -0.08(-1.47%) |
May 29, 2009 | 5.592 | 5.751 | 5.527 | 5.750 | 8,826,506 | +0.10(+1.69%) |
May 28, 2009 | 5.475 | 5.682 | 5.429 | 5.655 | 11,411,226 | +0.20(+3.75%) |
May 27, 2009 | 5.592 | 5.671 | 5.426 | 5.450 | 18,987,822 | -0.22(-3.94%) |
May 26, 2009 | 5.192 | 5.687 | 5.170 | 5.674 | 18,831,774 | +0.39(+7.43%) |
May 22, 2009 | 5.153 | 5.363 | 5.093 | 5.281 | 13,729,507 | +0.17(+3.25%) |
May 21, 2009 | 4.802 | 5.143 | 4.799 | 5.115 | 19,792,492 | +0.25(+5.21%) |
May 20, 2009 | 5.006 | 5.061 | 4.848 | 4.862 | 19,458,012 | -0.02(-0.34%) |
May 19, 2009 | 5.175 | 5.186 | 4.837 | 4.878 | 20,514,898 | -0.24(-4.68%) |
May 18, 2009 | 4.916 | 5.121 | 4.916 | 5.118 | 24,545,104 | +0.25(+5.09%) |
May 15, 2009 | 4.955 | 5.004 | 4.837 | 4.870 | 16,843,064 | -0.02(-0.39%) |
May 14, 2009 | 4.807 | 4.963 | 4.769 | 4.889 | 15,619,158 | +0.09(+1.82%) |
May 13, 2009 | 4.979 | 4.985 | 4.794 | 4.802 | 21,031,508 | -0.26(-5.11%) |
May 12, 2009 | 5.295 | 5.311 | 4.982 | 5.061 | 20,419,886 | -0.20(-3.73%) |
May 11, 2009 | 5.415 | 5.488 | 5.249 | 5.257 | 14,925,433 | -0.29(-5.30%) |
May 08, 2009 | 5.469 | 5.570 | 5.336 | 5.551 | 23,557,200 | +0.09(+1.70%) |
May 07, 2009 | 5.894 | 5.894 | 5.221 | 5.458 | 29,123,432 | -0.43(-7.27%) |
May 06, 2009 | 5.502 | 5.938 | 5.502 | 5.886 | 20,839,776 | +0.41(+7.51%) |
May 05, 2009 | 5.483 | 5.636 | 5.415 | 5.475 | 11,282,405 | -0.07(-1.28%) |
May 04, 2009 | 5.341 | 5.589 | 5.276 | 5.546 | 12,883,862 | +0.27(+5.17%) |