Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.728 | 5.796 | 5.673 | 5.690 | 1,361,680 | -0.03(-0.60%) |
Jul 30, 2009 | 5.759 | 5.854 | 5.697 | 5.725 | 2,547,416 | +0.12(+2.21%) |
Jul 29, 2009 | 5.683 | 5.752 | 5.529 | 5.601 | 726,636 | -0.11(-1.86%) |
Jul 28, 2009 | 5.615 | 5.714 | 5.584 | 5.707 | 766,509 | +0.02(+0.36%) |
Jul 27, 2009 | 5.717 | 5.755 | 5.632 | 5.687 | 978,761 | -0.05(-0.95%) |
Jul 24, 2009 | 5.745 | 5.806 | 5.642 | 5.741 | 1,557,999 | -0.05(-0.83%) |
Jul 23, 2009 | 5.755 | 5.916 | 5.704 | 5.789 | 2,513,335 | +0.05(+0.83%) |
Jul 22, 2009 | 5.724 | 5.848 | 5.717 | 5.741 | 1,840,130 | +0.03(+0.48%) |
Jul 21, 2009 | 5.752 | 5.817 | 5.563 | 5.714 | 1,743,933 | -0.02(-0.36%) |
Jul 20, 2009 | 5.608 | 5.735 | 5.567 | 5.735 | 1,512,669 | +0.24(+4.43%) |
Jul 17, 2009 | 5.574 | 5.580 | 5.444 | 5.491 | 1,080,665 | -0.05(-0.87%) |
Jul 16, 2009 | 5.307 | 5.563 | 5.276 | 5.539 | 1,437,092 | +0.16(+3.06%) |
Jul 15, 2009 | 5.245 | 5.402 | 5.190 | 5.375 | 1,684,835 | +0.26(+5.16%) |
Jul 14, 2009 | 4.903 | 5.132 | 4.879 | 5.111 | 1,719,120 | +0.27(+5.59%) |
Jul 13, 2009 | 4.731 | 4.841 | 4.694 | 4.841 | 1,323,089 | +0.14(+3.06%) |
Jul 10, 2009 | 4.742 | 4.745 | 4.649 | 4.697 | 1,386,049 | -0.06(-1.22%) |
Jul 09, 2009 | 4.947 | 4.947 | 4.752 | 4.755 | 1,642,730 | -0.08(-1.63%) |
Jul 08, 2009 | 4.725 | 4.834 | 4.714 | 4.834 | 3,801,754 | +0.03(+0.57%) |
Jul 07, 2009 | 4.677 | 4.831 | 4.656 | 4.807 | 2,995,932 | +0.18(+4.00%) |
Jul 06, 2009 | 4.824 | 4.831 | 4.475 | 4.622 | 3,728,735 | -0.27(-5.46%) |
Jul 02, 2009 | 5.115 | 5.159 | 4.875 | 4.889 | 1,939,498 | -0.20(-3.90%) |
Jul 01, 2009 | 5.046 | 5.207 | 5.043 | 5.088 | 2,040,672 | +0.02(+0.41%) |
Jun 30, 2009 | 5.070 | 5.183 | 4.998 | 5.067 | 3,549,524 | +0.05(+1.09%) |
Jun 29, 2009 | 5.437 | 5.437 | 4.971 | 5.012 | 7,003,118 | -0.46(-8.39%) |
Jun 26, 2009 | 5.423 | 5.546 | 5.385 | 5.471 | 1,681,277 | +0.05(+0.88%) |
Jun 25, 2009 | 5.471 | 5.474 | 5.337 | 5.423 | 3,615,883 | +0.11(+2.13%) |
Jun 24, 2009 | 5.088 | 5.379 | 5.088 | 5.310 | 3,905,518 | +0.27(+5.30%) |
Jun 23, 2009 | 5.153 | 5.166 | 4.824 | 5.043 | 3,032,808 | -0.06(-1.21%) |
Jun 22, 2009 | 5.132 | 5.204 | 4.957 | 5.105 | 3,664,539 | -0.23(-4.30%) |
Jun 19, 2009 | 5.416 | 5.444 | 5.317 | 5.334 | 2,224,305 | -0.10(-1.89%) |
Jun 18, 2009 | 5.488 | 5.584 | 5.413 | 5.437 | 3,582,150 | +0.02(+0.44%) |
Jun 17, 2009 | 5.536 | 5.536 | 5.272 | 5.413 | 2,131,970 | -0.13(-2.29%) |
Jun 16, 2009 | 5.820 | 5.820 | 5.481 | 5.539 | 2,936,842 | -0.18(-3.17%) |
Jun 15, 2009 | 5.810 | 5.810 | 5.570 | 5.721 | 2,398,982 | -0.14(-2.39%) |
Jun 12, 2009 | 5.820 | 5.872 | 5.755 | 5.861 | 1,824,123 | -0.05(-0.93%) |
Jun 11, 2009 | 5.690 | 6.022 | 5.659 | 5.916 | 4,295,363 | +0.18(+3.10%) |
Jun 10, 2009 | 5.906 | 5.906 | 5.649 | 5.738 | 3,454,064 | -0.05(-0.83%) |
Jun 09, 2009 | 5.450 | 5.830 | 5.433 | 5.786 | 4,593,702 | +0.44(+8.19%) |
Jun 08, 2009 | 5.296 | 5.423 | 5.177 | 5.348 | 3,156,633 | -0.16(-2.92%) |
Jun 05, 2009 | 5.635 | 5.635 | 5.255 | 5.509 | 3,496,551 | +0.04(+0.69%) |
Jun 04, 2009 | 5.574 | 5.659 | 5.361 | 5.471 | 3,628,729 | -0.10(-1.72%) |
Jun 03, 2009 | 5.683 | 5.759 | 5.375 | 5.567 | 4,059,297 | -0.33(-5.52%) |
Jun 02, 2009 | 5.892 | 6.056 | 5.741 | 5.892 | 4,048,986 | -0.01(-0.23%) |
Jun 01, 2009 | 5.786 | 6.056 | 5.752 | 5.906 | 5,794,602 | +0.27(+4.86%) |
May 29, 2009 | 5.539 | 5.635 | 5.457 | 5.632 | 2,097,150 | +0.13(+2.43%) |
May 28, 2009 | 5.509 | 5.570 | 5.221 | 5.498 | 3,769,577 | -0.01(-0.12%) |
May 27, 2009 | 5.748 | 5.748 | 5.478 | 5.505 | 3,009,514 | -0.15(-2.66%) |
May 26, 2009 | 5.420 | 5.721 | 5.245 | 5.656 | 4,413,600 | +0.24(+4.42%) |
May 22, 2009 | 5.437 | 5.478 | 5.324 | 5.416 | 2,258,365 | +0.04(+0.70%) |
May 21, 2009 | 5.546 | 5.632 | 5.290 | 5.379 | 6,375,417 | -0.23(-4.03%) |
May 20, 2009 | 5.426 | 5.820 | 5.426 | 5.604 | 9,681,497 | +0.15(+2.70%) |
May 19, 2009 | 4.762 | 5.834 | 4.762 | 5.457 | 19,443,038 | +0.76(+16.10%) |
May 18, 2009 | 4.759 | 4.810 | 4.612 | 4.701 | 4,727,700 | +0.05(+1.10%) |
May 15, 2009 | 4.622 | 4.859 | 4.533 | 4.649 | 9,741,019 | +0.18(+4.14%) |
May 14, 2009 | 3.550 | 4.947 | 3.547 | 4.464 | 27,141,096 | +0.75(+20.18%) |
May 13, 2009 | 3.920 | 3.951 | 3.684 | 3.715 | 8,691,549 | -0.31(-7.74%) |
May 12, 2009 | 4.136 | 4.201 | 3.886 | 4.026 | 6,427,747 | -0.04(-0.93%) |
May 11, 2009 | 4.280 | 4.280 | 4.026 | 4.064 | 7,567,897 | -0.19(-4.43%) |
May 08, 2009 | 4.225 | 4.256 | 4.050 | 4.252 | 5,118,795 | +0.16(+3.93%) |
May 07, 2009 | 4.235 | 4.345 | 4.050 | 4.091 | 3,013,565 | -0.13(-3.08%) |
May 06, 2009 | 4.259 | 4.314 | 4.047 | 4.221 | 3,241,455 | +0.06(+1.40%) |
May 05, 2009 | 3.886 | 4.218 | 3.817 | 4.163 | 8,225,195 | +0.33(+8.47%) |
May 04, 2009 | 3.828 | 3.858 | 3.725 | 3.838 | 9,380,129 | +0.08(+2.09%) |