Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.205 | 5.309 | 5.188 | 5.266 | 4,212,595 | +0.04(+0.83%) |
Jul 30, 2009 | 4.995 | 5.324 | 4.964 | 5.223 | 7,374,588 | +0.28(+5.66%) |
Jul 29, 2009 | 4.931 | 5.028 | 4.851 | 4.943 | 4,407,903 | -0.02(-0.41%) |
Jul 28, 2009 | 4.919 | 4.989 | 4.861 | 4.964 | 3,368,793 | +0.01(+0.21%) |
Jul 27, 2009 | 4.869 | 4.987 | 4.824 | 4.954 | 6,300,576 | +0.12(+2.51%) |
Jul 24, 2009 | 4.789 | 4.853 | 4.723 | 4.832 | 3,540 | +0.01(+0.21%) |
Jul 23, 2009 | 4.616 | 4.867 | 4.614 | 4.822 | 7,220,202 | +0.18(+3.95%) |
Jul 22, 2009 | 4.575 | 4.680 | 4.545 | 4.639 | 5,470,488 | +0.04(+0.80%) |
Jul 21, 2009 | 4.635 | 4.682 | 4.491 | 4.602 | 3,139,788 | -0.06(-1.32%) |
Jul 20, 2009 | 4.563 | 4.674 | 4.534 | 4.664 | 4,474,950 | +0.17(+3.70%) |
Jul 17, 2009 | 4.616 | 4.625 | 4.460 | 4.497 | 4,813,902 | -0.11(-2.37%) |
Jul 16, 2009 | 4.444 | 4.627 | 4.409 | 4.606 | 4,325,655 | +0.08(+1.73%) |
Jul 15, 2009 | 4.413 | 4.565 | 4.374 | 4.528 | 4,786,669 | +0.17(+4.02%) |
Jul 14, 2009 | 4.331 | 4.382 | 4.213 | 4.353 | 4,167,607 | +0.01(+0.28%) |
Jul 13, 2009 | 4.203 | 4.357 | 4.109 | 4.341 | 6,515,473 | +0.20(+4.92%) |
Jul 10, 2009 | 4.119 | 4.170 | 3.979 | 4.137 | 3,963,832 | -0.00(-0.10%) |
Jul 09, 2009 | 4.257 | 4.298 | 4.129 | 4.141 | 4,101,854 | -0.07(-1.76%) |
Jul 08, 2009 | 4.304 | 4.304 | 4.109 | 4.215 | 10,582,095 | +0.01(+0.20%) |
Jul 07, 2009 | 4.396 | 4.415 | 4.197 | 4.207 | 4,992,540 | -0.23(-5.23%) |
Jul 06, 2009 | 4.347 | 4.444 | 4.242 | 4.440 | 6,052,518 | +0.07(+1.60%) |
Jul 02, 2009 | 4.575 | 4.575 | 4.300 | 4.370 | 5,547,430 | -0.26(-5.68%) |
Jul 01, 2009 | 4.596 | 4.725 | 4.596 | 4.633 | 2,568,792 | +0.03(+0.72%) |
Jun 30, 2009 | 4.598 | 4.631 | 4.555 | 4.600 | 3,233,849 | +0.03(+0.72%) |
Jun 29, 2009 | 4.627 | 4.631 | 4.487 | 4.567 | 3,812,154 | -0.06(-1.38%) |
Jun 26, 2009 | 4.481 | 4.656 | 4.440 | 4.631 | 9,840,134 | +0.15(+3.30%) |
Jun 25, 2009 | 4.347 | 4.485 | 4.335 | 4.483 | 4,858,102 | +0.09(+2.01%) |
Jun 24, 2009 | 4.361 | 4.454 | 4.337 | 4.394 | 4,596,126 | +0.07(+1.52%) |
Jun 23, 2009 | 4.240 | 4.407 | 4.201 | 4.329 | 5,770,458 | +0.11(+2.63%) |
Jun 22, 2009 | 4.394 | 4.419 | 4.203 | 4.218 | 6,383,879 | -0.23(-5.13%) |
Jun 19, 2009 | 4.361 | 4.454 | 4.312 | 4.446 | 7,041,505 | +0.12(+2.76%) |
Jun 18, 2009 | 4.287 | 4.372 | 4.215 | 4.327 | 3,376,121 | +0.07(+1.69%) |
Jun 17, 2009 | 4.341 | 4.421 | 4.236 | 4.255 | 5,887,200 | -0.10(-2.36%) |
Jun 16, 2009 | 4.454 | 4.526 | 4.283 | 4.357 | 3,630,968 | -0.07(-1.62%) |
Jun 15, 2009 | 4.600 | 4.600 | 4.384 | 4.429 | 6,983,903 | -0.23(-4.98%) |
Jun 12, 2009 | 4.505 | 4.666 | 4.483 | 4.662 | 4,039,053 | +0.17(+3.71%) |
Jun 11, 2009 | 4.602 | 4.719 | 4.481 | 4.495 | 4,272,935 | -0.12(-2.67%) |
Jun 10, 2009 | 4.839 | 4.861 | 4.477 | 4.619 | 6,946,273 | -0.16(-3.40%) |
Jun 09, 2009 | 4.843 | 4.874 | 4.721 | 4.781 | 3,734,579 | -0.04(-0.77%) |
Jun 08, 2009 | 4.816 | 4.894 | 4.725 | 4.818 | 3,596,815 | -0.03(-0.68%) |
Jun 05, 2009 | 5.028 | 5.046 | 4.787 | 4.851 | 6,377,791 | -0.10(-2.08%) |
Jun 04, 2009 | 4.799 | 5.020 | 4.799 | 4.954 | 5,653,595 | +0.10(+2.03%) |
Jun 03, 2009 | 4.832 | 4.855 | 4.730 | 4.855 | 4,841,908 | -0.01(-0.13%) |
Jun 02, 2009 | 4.793 | 4.945 | 4.746 | 4.861 | 7,204,888 | +0.01(+0.13%) |
Jun 01, 2009 | 4.730 | 4.987 | 4.635 | 4.855 | 9,538,004 | +0.20(+4.38%) |
May 29, 2009 | 4.579 | 4.662 | 4.427 | 4.651 | 11,694,369 | +0.11(+2.49%) |
May 28, 2009 | 4.468 | 4.549 | 4.390 | 4.538 | 12,566,133 | +0.08(+1.89%) |
May 27, 2009 | 4.557 | 4.586 | 4.405 | 4.454 | 40,036,020 | -0.34(-7.12%) |
May 26, 2009 | 4.462 | 4.824 | 4.374 | 4.795 | 7,450,952 | +0.30(+6.73%) |
May 22, 2009 | 4.668 | 4.717 | 4.485 | 4.493 | 3,751,994 | -0.15(-3.23%) |
May 21, 2009 | 4.600 | 4.748 | 4.516 | 4.643 | 4,263,034 | -0.04(-0.92%) |
May 20, 2009 | 4.680 | 4.931 | 4.649 | 4.686 | 8,005,643 | -0.13(-2.61%) |
May 19, 2009 | 4.773 | 4.960 | 4.682 | 4.812 | 7,565,073 | -0.06(-1.31%) |
May 18, 2009 | 4.526 | 4.908 | 4.485 | 4.876 | 8,477,876 | +0.46(+10.33%) |
May 15, 2009 | 4.464 | 4.514 | 4.355 | 4.419 | 11,574,987 | -0.06(-1.38%) |
May 14, 2009 | 4.139 | 4.542 | 4.069 | 4.481 | 13,647,445 | +0.29(+6.87%) |
May 13, 2009 | 4.489 | 4.489 | 4.166 | 4.193 | 9,200,414 | -0.37(-8.03%) |
May 12, 2009 | 4.666 | 4.707 | 4.411 | 4.559 | 6,179,579 | -0.06(-1.38%) |
May 11, 2009 | 4.742 | 4.758 | 4.606 | 4.623 | 8,106,049 | -0.24(-4.87%) |
May 08, 2009 | 4.610 | 4.871 | 4.594 | 4.859 | 11,441,891 | +0.30(+6.49%) |
May 07, 2009 | 4.993 | 5.003 | 4.487 | 4.563 | 8,919,774 | -0.36(-7.27%) |
May 06, 2009 | 4.900 | 4.997 | 4.721 | 4.921 | 7,143,424 | +0.09(+1.83%) |
May 05, 2009 | 4.806 | 4.937 | 4.703 | 4.832 | 8,053,368 | -0.09(-1.80%) |
May 04, 2009 | 4.664 | 4.952 | 4.579 | 4.921 | 11,871,616 | +0.26(+5.60%) |