Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.579 | 5.616 | 5.482 | 5.530 | 45,933,216 | -0.06(-1.07%) |
Jul 30, 2009 | 5.515 | 5.660 | 5.489 | 5.590 | 61,620,744 | +0.16(+2.95%) |
Jul 29, 2009 | 5.530 | 5.580 | 5.381 | 5.430 | 44,337,536 | -0.11(-2.01%) |
Jul 28, 2009 | 5.530 | 5.567 | 5.478 | 5.541 | 50,384,412 | +0.00(+0.00%) |
Jul 27, 2009 | 5.389 | 5.549 | 5.329 | 5.541 | 50,632,248 | +0.15(+2.69%) |
Jul 24, 2009 | 5.370 | 5.407 | 5.299 | 5.396 | 31,479,124 | +0.00(+0.07%) |
Jul 23, 2009 | 5.273 | 5.411 | 5.214 | 5.392 | 51,771,804 | +0.13(+2.40%) |
Jul 22, 2009 | 5.314 | 5.329 | 5.232 | 5.266 | 38,048,544 | -0.06(-1.12%) |
Jul 21, 2009 | 5.415 | 5.448 | 5.236 | 5.325 | 43,142,500 | -0.07(-1.31%) |
Jul 20, 2009 | 5.244 | 5.404 | 5.244 | 5.396 | 35,252,384 | +0.13(+2.47%) |
Jul 17, 2009 | 5.288 | 5.288 | 5.173 | 5.266 | 33,535,448 | -0.00(-0.07%) |
Jul 16, 2009 | 5.255 | 5.288 | 5.178 | 5.270 | 30,662,642 | +0.02(+0.43%) |
Jul 15, 2009 | 5.087 | 5.255 | 5.043 | 5.247 | 42,251,820 | +0.20(+3.98%) |
Jul 14, 2009 | 5.028 | 5.095 | 5.005 | 5.046 | 34,009,976 | +0.01(+0.30%) |
Jul 13, 2009 | 4.927 | 5.039 | 4.853 | 5.031 | 45,465,876 | +0.10(+1.96%) |
Jul 10, 2009 | 4.961 | 5.020 | 4.868 | 4.935 | 38,193,812 | -0.05(-0.97%) |
Jul 09, 2009 | 5.046 | 5.087 | 4.950 | 4.983 | 43,373,884 | -0.04(-0.81%) |
Jul 08, 2009 | 4.972 | 5.076 | 4.957 | 5.024 | 70,150,240 | +0.07(+1.50%) |
Jul 07, 2009 | 5.147 | 5.154 | 4.935 | 4.950 | 70,081,000 | -0.22(-4.32%) |
Jul 06, 2009 | 5.128 | 5.214 | 5.110 | 5.173 | 39,952,412 | +0.00(+0.07%) |
Jul 02, 2009 | 5.325 | 5.385 | 5.136 | 5.169 | 49,823,376 | -0.22(-4.01%) |
Jul 01, 2009 | 5.370 | 5.508 | 5.366 | 5.385 | 41,140,872 | +0.00(+0.07%) |
Jun 30, 2009 | 5.344 | 5.396 | 5.262 | 5.381 | 49,664,396 | +0.04(+0.70%) |
Jun 29, 2009 | 5.296 | 5.366 | 5.247 | 5.344 | 35,564,680 | +0.05(+0.98%) |
Jun 26, 2009 | 5.292 | 5.363 | 5.218 | 5.292 | 86,249,560 | -0.05(-0.97%) |
Jun 25, 2009 | 5.251 | 5.389 | 5.098 | 5.344 | 53,391,424 | +0.20(+3.83%) |
Jun 24, 2009 | 5.124 | 5.225 | 5.106 | 5.147 | 73,075,320 | +0.01(+0.29%) |
Jun 23, 2009 | 5.069 | 5.199 | 5.069 | 5.132 | 56,565,304 | +0.06(+1.25%) |
Jun 22, 2009 | 5.080 | 5.145 | 4.979 | 5.069 | 62,656,224 | -0.09(-1.80%) |
Jun 19, 2009 | 5.210 | 5.240 | 5.113 | 5.162 | 60,721,264 | +0.00(+0.00%) |
Jun 18, 2009 | 5.162 | 5.247 | 5.110 | 5.162 | 43,786,732 | +0.00(+0.07%) |
Jun 17, 2009 | 5.069 | 5.199 | 5.031 | 5.158 | 69,159,888 | +0.12(+2.44%) |
Jun 16, 2009 | 5.151 | 5.203 | 5.002 | 5.035 | 74,869,136 | -0.11(-2.10%) |
Jun 15, 2009 | 5.281 | 5.285 | 5.098 | 5.143 | 63,439,008 | -0.20(-3.69%) |
Jun 12, 2009 | 5.340 | 5.359 | 5.225 | 5.340 | 45,863,524 | -0.06(-1.10%) |
Jun 11, 2009 | 5.296 | 5.512 | 5.292 | 5.400 | 54,988,504 | +0.08(+1.54%) |
Jun 10, 2009 | 5.430 | 5.445 | 5.191 | 5.318 | 50,238,276 | -0.04(-0.76%) |
Jun 09, 2009 | 5.351 | 5.418 | 5.270 | 5.359 | 46,302,564 | +0.02(+0.35%) |
Jun 08, 2009 | 5.292 | 5.418 | 5.147 | 5.340 | 43,747,660 | +0.09(+1.70%) |
Jun 05, 2009 | 5.433 | 5.448 | 5.184 | 5.251 | 47,342,204 | -0.13(-2.49%) |
Jun 04, 2009 | 5.296 | 5.396 | 5.218 | 5.385 | 50,522,404 | +0.10(+1.97%) |
Jun 03, 2009 | 5.162 | 5.378 | 5.191 | 5.281 | 47,386,912 | -0.10(-1.87%) |
Jun 02, 2009 | 5.162 | 5.441 | 5.154 | 5.381 | 75,784,752 | +0.20(+3.88%) |
Jun 01, 2009 | 5.184 | 5.240 | 5.151 | 5.180 | 66,231,572 | +0.06(+1.09%) |
May 29, 2009 | 5.262 | 5.273 | 4.901 | 5.124 | 111,055,736 | -0.16(-2.96%) |
May 28, 2009 | 5.337 | 5.519 | 5.203 | 5.281 | 49,943,276 | -0.04(-0.77%) |
May 27, 2009 | 5.441 | 5.497 | 5.277 | 5.322 | 64,877,512 | -0.14(-2.59%) |
May 26, 2009 | 5.218 | 5.534 | 5.203 | 5.463 | 56,441,852 | +0.17(+3.23%) |
May 22, 2009 | 5.366 | 5.392 | 5.251 | 5.292 | 29,765,334 | -0.09(-1.59%) |
May 21, 2009 | 5.463 | 5.485 | 5.296 | 5.378 | 56,536,048 | -0.16(-2.82%) |
May 20, 2009 | 5.597 | 5.670 | 5.500 | 5.534 | 42,176,876 | -0.05(-0.87%) |
May 19, 2009 | 5.649 | 5.722 | 5.564 | 5.582 | 53,101,328 | -0.06(-1.06%) |
May 18, 2009 | 5.392 | 5.645 | 5.392 | 5.642 | 52,814,484 | +0.28(+5.13%) |
May 15, 2009 | 5.500 | 5.545 | 5.333 | 5.366 | 61,947,980 | -0.16(-2.96%) |
May 14, 2009 | 5.612 | 5.638 | 5.504 | 5.530 | 61,468,292 | -0.04(-0.67%) |
May 13, 2009 | 5.545 | 5.683 | 5.489 | 5.567 | 60,120,224 | -0.09(-1.58%) |
May 12, 2009 | 5.783 | 5.787 | 5.534 | 5.657 | 57,207,200 | -0.08(-1.36%) |
May 11, 2009 | 5.753 | 5.809 | 5.686 | 5.735 | 39,797,660 | -0.13(-2.16%) |
May 08, 2009 | 5.954 | 5.954 | 5.772 | 5.861 | 66,329,836 | +0.02(+0.38%) |
May 07, 2009 | 5.925 | 6.059 | 5.776 | 5.839 | 100,675,200 | -0.12(-1.94%) |
May 06, 2009 | 6.059 | 6.103 | 5.817 | 5.954 | 61,702,872 | -0.09(-1.54%) |
May 05, 2009 | 6.193 | 6.327 | 5.921 | 6.047 | 63,675,420 | -0.15(-2.40%) |
May 04, 2009 | 6.185 | 6.349 | 6.033 | 6.196 | 69,246,816 | +0.11(+1.77%) |