Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.250 | 5.323 | 5.122 | 5.136 | 3,282,469 | -0.07(-1.31%) |
Jul 30, 2009 | 5.086 | 5.331 | 5.049 | 5.205 | 4,263,140 | +0.21(+4.11%) |
Jul 29, 2009 | 5.259 | 5.259 | 4.986 | 4.999 | 4,992,697 | -0.26(-4.94%) |
Jul 28, 2009 | 5.227 | 5.314 | 5.126 | 5.259 | 2,612,059 | -0.06(-1.20%) |
Jul 27, 2009 | 5.341 | 5.405 | 5.154 | 5.323 | 2,326,263 | +0.04(+0.78%) |
Jul 24, 2009 | 5.236 | 5.314 | 5.095 | 5.282 | 1,061 | -0.01(-0.17%) |
Jul 23, 2009 | 4.976 | 5.446 | 4.972 | 5.291 | 7,731,950 | +0.34(+6.81%) |
Jul 22, 2009 | 4.748 | 5.036 | 4.662 | 4.954 | 3,704,158 | +0.17(+3.63%) |
Jul 21, 2009 | 4.830 | 4.926 | 4.762 | 4.780 | 3,023,611 | -0.07(-1.50%) |
Jul 20, 2009 | 4.803 | 4.885 | 4.735 | 4.853 | 2,872,069 | +0.11(+2.41%) |
Jul 17, 2009 | 4.762 | 4.821 | 4.589 | 4.739 | 4,037,429 | -0.09(-1.80%) |
Jul 16, 2009 | 4.557 | 4.876 | 4.516 | 4.826 | 4,731,986 | +0.28(+6.12%) |
Jul 15, 2009 | 4.447 | 4.653 | 4.429 | 4.548 | 4,603,228 | +0.22(+5.17%) |
Jul 14, 2009 | 4.228 | 4.379 | 4.194 | 4.324 | 4,608,288 | +0.16(+3.72%) |
Jul 13, 2009 | 4.060 | 4.192 | 4.032 | 4.169 | 6,756,627 | +0.19(+4.70%) |
Jul 10, 2009 | 3.959 | 4.041 | 3.936 | 3.982 | 4,595,915 | +0.02(+0.58%) |
Jul 09, 2009 | 3.991 | 4.055 | 3.936 | 3.959 | 5,460,629 | +0.04(+0.93%) |
Jul 08, 2009 | 4.393 | 4.393 | 3.895 | 3.923 | 11,443,230 | -0.46(-10.51%) |
Jul 07, 2009 | 4.653 | 4.712 | 4.352 | 4.383 | 4,933,673 | -0.26(-5.60%) |
Jul 06, 2009 | 4.885 | 4.935 | 4.584 | 4.643 | 4,460,942 | -0.25(-5.04%) |
Jul 02, 2009 | 4.862 | 5.018 | 4.862 | 4.890 | 3,122,099 | -0.04(-0.83%) |
Jul 01, 2009 | 4.890 | 4.958 | 4.849 | 4.931 | 2,413,941 | +0.12(+2.56%) |
Jun 30, 2009 | 4.954 | 5.031 | 4.803 | 4.808 | 3,133,580 | -0.14(-2.86%) |
Jun 29, 2009 | 5.008 | 5.090 | 4.931 | 4.949 | 2,505,913 | -0.01(-0.28%) |
Jun 26, 2009 | 5.013 | 5.163 | 4.940 | 4.963 | 3,709,946 | -0.09(-1.81%) |
Jun 25, 2009 | 5.200 | 5.236 | 4.963 | 5.054 | 4,192,288 | -0.05(-1.07%) |
Jun 24, 2009 | 5.095 | 5.223 | 5.068 | 5.109 | 2,832,683 | +0.07(+1.45%) |
Jun 23, 2009 | 5.218 | 5.218 | 4.890 | 5.036 | 5,271,348 | -0.16(-2.99%) |
Jun 22, 2009 | 5.369 | 5.382 | 5.109 | 5.191 | 4,052,060 | -0.25(-4.53%) |
Jun 19, 2009 | 5.113 | 5.512 | 5.113 | 5.437 | 6,463,577 | +0.35(+6.91%) |
Jun 18, 2009 | 5.018 | 5.109 | 4.986 | 5.086 | 2,336,793 | +0.07(+1.46%) |
Jun 17, 2009 | 5.090 | 5.113 | 4.885 | 5.013 | 3,489,797 | -0.08(-1.61%) |
Jun 16, 2009 | 5.182 | 5.268 | 5.059 | 5.095 | 3,753,536 | -0.07(-1.41%) |
Jun 15, 2009 | 5.246 | 5.246 | 5.063 | 5.168 | 3,575,364 | -0.13(-2.41%) |
Jun 12, 2009 | 5.392 | 5.451 | 5.232 | 5.296 | 5,221,713 | -0.06(-1.11%) |
Jun 11, 2009 | 5.008 | 5.474 | 5.008 | 5.355 | 11,817,293 | +0.36(+7.21%) |
Jun 10, 2009 | 5.127 | 5.127 | 4.931 | 4.995 | 3,317,119 | -0.02(-0.45%) |
Jun 09, 2009 | 5.145 | 5.163 | 4.894 | 5.018 | 5,095,368 | -0.04(-0.72%) |
Jun 08, 2009 | 5.150 | 5.173 | 5.022 | 5.054 | 14,300,689 | +0.07(+1.47%) |
Jun 05, 2009 | 5.004 | 5.040 | 4.808 | 4.981 | 5,128,178 | +0.07(+1.39%) |
Jun 04, 2009 | 4.776 | 4.963 | 4.753 | 4.913 | 3,607,407 | +0.14(+2.96%) |
Jun 03, 2009 | 4.931 | 5.018 | 4.758 | 4.771 | 4,591,352 | -0.16(-3.15%) |
Jun 02, 2009 | 5.004 | 5.104 | 4.789 | 4.926 | 5,875,927 | -0.10(-2.09%) |
Jun 01, 2009 | 5.104 | 5.173 | 4.913 | 5.031 | 7,839,620 | +0.04(+0.73%) |
May 29, 2009 | 5.136 | 5.200 | 4.917 | 4.995 | 4,924,873 | -0.12(-2.32%) |
May 28, 2009 | 5.127 | 5.173 | 5.018 | 5.113 | 12,616,426 | +0.04(+0.72%) |
May 27, 2009 | 5.205 | 5.291 | 4.995 | 5.077 | 8,506,435 | -0.01(-0.18%) |
May 26, 2009 | 4.851 | 5.193 | 4.851 | 5.086 | 6,875,750 | +0.11(+2.23%) |
May 22, 2009 | 4.926 | 5.002 | 4.842 | 4.975 | 3,580,870 | +0.19(+3.90%) |
May 21, 2009 | 4.890 | 5.033 | 4.722 | 4.788 | 6,442,716 | -0.19(-3.75%) |
May 20, 2009 | 5.237 | 5.415 | 4.917 | 4.975 | 6,301,603 | -0.16(-3.20%) |
May 19, 2009 | 5.459 | 5.486 | 5.113 | 5.139 | 6,024,906 | -0.26(-4.85%) |
May 18, 2009 | 5.250 | 5.490 | 5.197 | 5.401 | 7,196,898 | +0.28(+5.56%) |
May 15, 2009 | 5.068 | 5.259 | 5.059 | 5.117 | 4,309,651 | -0.03(-0.60%) |
May 14, 2009 | 5.064 | 5.317 | 4.886 | 5.148 | 5,751,719 | -0.02(-0.34%) |
May 13, 2009 | 5.424 | 5.503 | 5.108 | 5.166 | 8,364,440 | -0.46(-8.21%) |
May 12, 2009 | 5.699 | 5.828 | 5.561 | 5.628 | 6,164,616 | +0.01(+0.24%) |
May 11, 2009 | 5.930 | 6.063 | 5.552 | 5.615 | 8,628,844 | -0.53(-8.67%) |
May 08, 2009 | 5.690 | 6.263 | 5.690 | 6.148 | 10,047,369 | +0.60(+10.81%) |
May 07, 2009 | 6.121 | 6.307 | 5.530 | 5.548 | 20,372,104 | -0.30(-5.09%) |
May 06, 2009 | 5.721 | 6.414 | 5.672 | 5.845 | 37,006,332 | +0.44(+8.22%) |
May 05, 2009 | 5.272 | 5.455 | 5.064 | 5.401 | 10,322,452 | +0.12(+2.18%) |
May 04, 2009 | 5.086 | 5.290 | 5.044 | 5.286 | 11,881,019 | +0.28(+5.50%) |