Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.729 | 5.798 | 5.674 | 5.691 | 1,361,339 | -0.03(-0.60%) |
Jul 30, 2009 | 5.760 | 5.856 | 5.698 | 5.726 | 2,546,777 | +0.12(+2.21%) |
Jul 29, 2009 | 5.685 | 5.753 | 5.531 | 5.602 | 726,454 | -0.11(-1.86%) |
Jul 28, 2009 | 5.616 | 5.715 | 5.585 | 5.709 | 766,317 | +0.02(+0.36%) |
Jul 27, 2009 | 5.719 | 5.757 | 5.633 | 5.688 | 978,516 | -0.05(-0.95%) |
Jul 24, 2009 | 5.746 | 5.808 | 5.644 | 5.743 | 1,557,608 | -0.05(-0.83%) |
Jul 23, 2009 | 5.757 | 5.918 | 5.705 | 5.791 | 2,512,705 | +0.05(+0.83%) |
Jul 22, 2009 | 5.726 | 5.849 | 5.719 | 5.743 | 1,839,668 | +0.03(+0.48%) |
Jul 21, 2009 | 5.753 | 5.818 | 5.565 | 5.715 | 1,743,496 | -0.02(-0.36%) |
Jul 20, 2009 | 5.609 | 5.736 | 5.568 | 5.736 | 1,512,290 | +0.24(+4.43%) |
Jul 17, 2009 | 5.575 | 5.582 | 5.445 | 5.493 | 1,080,394 | -0.05(-0.87%) |
Jul 16, 2009 | 5.308 | 5.565 | 5.277 | 5.541 | 1,436,731 | +0.16(+3.06%) |
Jul 15, 2009 | 5.246 | 5.404 | 5.192 | 5.376 | 1,684,413 | +0.26(+5.16%) |
Jul 14, 2009 | 4.904 | 5.133 | 4.880 | 5.113 | 1,718,689 | +0.27(+5.59%) |
Jul 13, 2009 | 4.733 | 4.842 | 4.695 | 4.842 | 1,322,758 | +0.14(+3.06%) |
Jul 10, 2009 | 4.743 | 4.746 | 4.650 | 4.698 | 1,385,702 | -0.06(-1.22%) |
Jul 09, 2009 | 4.948 | 4.948 | 4.753 | 4.757 | 1,642,319 | -0.08(-1.63%) |
Jul 08, 2009 | 4.726 | 4.835 | 4.716 | 4.835 | 3,800,801 | +0.03(+0.57%) |
Jul 07, 2009 | 4.678 | 4.832 | 4.657 | 4.808 | 2,995,181 | +0.18(+4.00%) |
Jul 06, 2009 | 4.825 | 4.832 | 4.476 | 4.623 | 3,727,800 | -0.27(-5.46%) |
Jul 02, 2009 | 5.116 | 5.161 | 4.876 | 4.890 | 1,939,012 | -0.20(-3.90%) |
Jul 01, 2009 | 5.048 | 5.209 | 5.044 | 5.089 | 2,040,160 | +0.02(+0.41%) |
Jun 30, 2009 | 5.072 | 5.185 | 5.000 | 5.068 | 3,548,634 | +0.05(+1.09%) |
Jun 29, 2009 | 5.438 | 5.438 | 4.972 | 5.013 | 7,001,362 | -0.46(-8.39%) |
Jun 26, 2009 | 5.424 | 5.548 | 5.387 | 5.472 | 1,680,856 | +0.05(+0.88%) |
Jun 25, 2009 | 5.472 | 5.476 | 5.339 | 5.424 | 3,614,977 | +0.11(+2.13%) |
Jun 24, 2009 | 5.089 | 5.380 | 5.089 | 5.311 | 3,904,539 | +0.27(+5.30%) |
Jun 23, 2009 | 5.154 | 5.168 | 4.825 | 5.044 | 3,032,048 | -0.06(-1.21%) |
Jun 22, 2009 | 5.133 | 5.205 | 4.959 | 5.106 | 3,663,621 | -0.23(-4.30%) |
Jun 19, 2009 | 5.418 | 5.445 | 5.318 | 5.335 | 2,223,747 | -0.10(-1.89%) |
Jun 18, 2009 | 5.489 | 5.585 | 5.414 | 5.438 | 3,581,252 | +0.02(+0.44%) |
Jun 17, 2009 | 5.537 | 5.537 | 5.274 | 5.414 | 2,131,435 | -0.13(-2.29%) |
Jun 16, 2009 | 5.822 | 5.822 | 5.483 | 5.541 | 2,936,106 | -0.18(-3.17%) |
Jun 15, 2009 | 5.811 | 5.811 | 5.572 | 5.722 | 2,398,381 | -0.14(-2.39%) |
Jun 12, 2009 | 5.822 | 5.873 | 5.757 | 5.863 | 1,823,666 | -0.05(-0.93%) |
Jun 11, 2009 | 5.691 | 6.024 | 5.661 | 5.918 | 4,294,286 | +0.18(+3.10%) |
Jun 10, 2009 | 5.907 | 5.907 | 5.650 | 5.739 | 3,453,198 | -0.05(-0.83%) |
Jun 09, 2009 | 5.452 | 5.832 | 5.435 | 5.787 | 4,592,550 | +0.44(+8.19%) |
Jun 08, 2009 | 5.298 | 5.424 | 5.178 | 5.349 | 3,155,842 | -0.16(-2.92%) |
Jun 05, 2009 | 5.637 | 5.637 | 5.257 | 5.510 | 3,495,674 | +0.04(+0.69%) |
Jun 04, 2009 | 5.575 | 5.661 | 5.363 | 5.472 | 3,627,820 | -0.10(-1.72%) |
Jun 03, 2009 | 5.685 | 5.760 | 5.376 | 5.568 | 4,058,279 | -0.33(-5.52%) |
Jun 02, 2009 | 5.894 | 6.058 | 5.743 | 5.894 | 4,047,971 | -0.01(-0.23%) |
Jun 01, 2009 | 5.787 | 6.058 | 5.753 | 5.907 | 5,793,150 | +0.27(+4.86%) |
May 29, 2009 | 5.541 | 5.637 | 5.459 | 5.633 | 2,096,624 | +0.13(+2.43%) |
May 28, 2009 | 5.510 | 5.572 | 5.222 | 5.500 | 3,768,632 | -0.01(-0.12%) |
May 27, 2009 | 5.750 | 5.750 | 5.479 | 5.507 | 3,008,760 | -0.15(-2.66%) |
May 26, 2009 | 5.421 | 5.722 | 5.246 | 5.657 | 4,412,494 | +0.24(+4.42%) |
May 22, 2009 | 5.438 | 5.479 | 5.325 | 5.418 | 2,257,799 | +0.04(+0.70%) |
May 21, 2009 | 5.548 | 5.633 | 5.291 | 5.380 | 6,373,819 | -0.23(-4.03%) |
May 20, 2009 | 5.428 | 5.822 | 5.428 | 5.606 | 9,679,071 | +0.15(+2.70%) |
May 19, 2009 | 4.763 | 5.835 | 4.763 | 5.459 | 19,438,166 | +0.76(+16.10%) |
May 18, 2009 | 4.760 | 4.811 | 4.613 | 4.702 | 4,726,515 | +0.05(+1.10%) |
May 15, 2009 | 4.623 | 4.860 | 4.534 | 4.650 | 9,738,578 | +0.18(+4.14%) |
May 14, 2009 | 3.551 | 4.948 | 3.548 | 4.466 | 27,134,294 | +0.75(+20.18%) |
May 13, 2009 | 3.921 | 3.952 | 3.685 | 3.716 | 8,689,370 | -0.31(-7.74%) |
May 12, 2009 | 4.137 | 4.202 | 3.887 | 4.027 | 6,426,136 | -0.04(-0.93%) |
May 11, 2009 | 4.281 | 4.281 | 4.027 | 4.065 | 7,566,000 | -0.19(-4.43%) |
May 08, 2009 | 4.226 | 4.257 | 4.051 | 4.253 | 5,117,512 | +0.16(+3.93%) |
May 07, 2009 | 4.236 | 4.346 | 4.051 | 4.092 | 3,012,810 | -0.13(-3.08%) |
May 06, 2009 | 4.260 | 4.315 | 4.048 | 4.222 | 3,240,643 | +0.06(+1.40%) |
May 05, 2009 | 3.887 | 4.219 | 3.818 | 4.164 | 8,223,133 | +0.33(+8.47%) |
May 04, 2009 | 3.829 | 3.859 | 3.726 | 3.839 | 9,377,778 | +0.08(+2.09%) |