Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.303 | 5.410 | 5.287 | 5.366 | 4,134,119 | +0.04(+0.83%) |
Jul 30, 2009 | 5.090 | 5.425 | 5.058 | 5.322 | 7,237,207 | +0.28(+5.66%) |
Jul 29, 2009 | 5.025 | 5.123 | 4.943 | 5.037 | 4,325,789 | -0.02(-0.41%) |
Jul 28, 2009 | 5.012 | 5.083 | 4.953 | 5.058 | 3,306,036 | +0.01(+0.21%) |
Jul 27, 2009 | 4.962 | 5.081 | 4.916 | 5.048 | 6,183,203 | +0.12(+2.51%) |
Jul 24, 2009 | 4.880 | 4.945 | 4.813 | 4.924 | 3,474 | +0.01(+0.21%) |
Jul 23, 2009 | 4.704 | 4.960 | 4.702 | 4.914 | 7,085,697 | +0.19(+3.94%) |
Jul 22, 2009 | 4.662 | 4.769 | 4.631 | 4.727 | 5,368,578 | +0.04(+0.80%) |
Jul 21, 2009 | 4.723 | 4.771 | 4.576 | 4.689 | 3,081,297 | -0.06(-1.32%) |
Jul 20, 2009 | 4.650 | 4.763 | 4.620 | 4.752 | 4,391,586 | +0.17(+3.70%) |
Jul 17, 2009 | 4.704 | 4.712 | 4.545 | 4.583 | 4,724,224 | -0.11(-2.37%) |
Jul 16, 2009 | 4.528 | 4.715 | 4.492 | 4.694 | 4,245,073 | +0.08(+1.73%) |
Jul 15, 2009 | 4.497 | 4.652 | 4.457 | 4.614 | 4,697,499 | +0.18(+4.02%) |
Jul 14, 2009 | 4.413 | 4.465 | 4.293 | 4.436 | 4,089,969 | +0.01(+0.28%) |
Jul 13, 2009 | 4.283 | 4.440 | 4.187 | 4.423 | 6,394,096 | +0.21(+4.92%) |
Jul 10, 2009 | 4.197 | 4.249 | 4.055 | 4.216 | 3,889,990 | -0.00(-0.10%) |
Jul 09, 2009 | 4.337 | 4.379 | 4.207 | 4.220 | 4,025,441 | -0.08(-1.76%) |
Jul 08, 2009 | 4.386 | 4.386 | 4.187 | 4.296 | 10,384,962 | +0.01(+0.20%) |
Jul 07, 2009 | 4.480 | 4.499 | 4.277 | 4.287 | 4,899,535 | -0.24(-5.23%) |
Jul 06, 2009 | 4.430 | 4.528 | 4.323 | 4.524 | 5,939,766 | +0.07(+1.60%) |
Jul 02, 2009 | 4.662 | 4.662 | 4.381 | 4.453 | 5,444,088 | -0.27(-5.68%) |
Jul 01, 2009 | 4.683 | 4.815 | 4.683 | 4.721 | 2,520,938 | +0.03(+0.72%) |
Jun 30, 2009 | 4.685 | 4.719 | 4.641 | 4.687 | 3,173,606 | +0.03(+0.72%) |
Jun 29, 2009 | 4.715 | 4.719 | 4.572 | 4.654 | 3,741,138 | -0.06(-1.38%) |
Jun 26, 2009 | 4.566 | 4.744 | 4.524 | 4.719 | 9,656,823 | +0.15(+3.30%) |
Jun 25, 2009 | 4.430 | 4.570 | 4.417 | 4.568 | 4,767,601 | +0.09(+2.01%) |
Jun 24, 2009 | 4.444 | 4.539 | 4.419 | 4.478 | 4,510,506 | +0.07(+1.52%) |
Jun 23, 2009 | 4.321 | 4.490 | 4.281 | 4.411 | 5,662,961 | +0.11(+2.63%) |
Jun 22, 2009 | 4.478 | 4.503 | 4.283 | 4.298 | 6,264,954 | -0.23(-5.13%) |
Jun 19, 2009 | 4.444 | 4.539 | 4.394 | 4.530 | 6,910,330 | +0.12(+2.76%) |
Jun 18, 2009 | 4.369 | 4.455 | 4.296 | 4.409 | 3,313,228 | +0.07(+1.69%) |
Jun 17, 2009 | 4.423 | 4.505 | 4.316 | 4.335 | 5,777,527 | -0.10(-2.36%) |
Jun 16, 2009 | 4.539 | 4.612 | 4.365 | 4.440 | 3,563,327 | -0.07(-1.62%) |
Jun 15, 2009 | 4.687 | 4.687 | 4.467 | 4.513 | 6,853,800 | -0.24(-4.98%) |
Jun 12, 2009 | 4.591 | 4.754 | 4.568 | 4.750 | 3,963,810 | +0.17(+3.71%) |
Jun 11, 2009 | 4.689 | 4.809 | 4.566 | 4.580 | 4,193,335 | -0.13(-2.67%) |
Jun 10, 2009 | 4.930 | 4.953 | 4.562 | 4.706 | 6,816,871 | -0.17(-3.40%) |
Jun 09, 2009 | 4.935 | 4.966 | 4.811 | 4.872 | 3,665,008 | -0.04(-0.77%) |
Jun 08, 2009 | 4.907 | 4.987 | 4.815 | 4.909 | 3,529,810 | -0.03(-0.68%) |
Jun 05, 2009 | 5.123 | 5.142 | 4.878 | 4.943 | 6,258,979 | -0.10(-2.08%) |
Jun 04, 2009 | 4.891 | 5.115 | 4.891 | 5.048 | 5,548,274 | +0.10(+2.03%) |
Jun 03, 2009 | 4.924 | 4.947 | 4.819 | 4.947 | 4,751,709 | -0.01(-0.13%) |
Jun 02, 2009 | 4.884 | 5.039 | 4.836 | 4.953 | 7,070,669 | +0.01(+0.13%) |
Jun 01, 2009 | 4.819 | 5.081 | 4.723 | 4.947 | 9,360,322 | +0.21(+4.38%) |
May 29, 2009 | 4.666 | 4.750 | 4.511 | 4.740 | 11,476,516 | +0.12(+2.49%) |
May 28, 2009 | 4.553 | 4.635 | 4.474 | 4.624 | 12,332,040 | +0.09(+1.89%) |
May 27, 2009 | 4.643 | 4.673 | 4.488 | 4.539 | 39,290,192 | -0.35(-7.12%) |
May 26, 2009 | 4.547 | 4.916 | 4.457 | 4.886 | 7,312,149 | +0.31(+6.73%) |
May 22, 2009 | 4.756 | 4.807 | 4.570 | 4.578 | 3,682,098 | -0.15(-3.23%) |
May 21, 2009 | 4.687 | 4.838 | 4.601 | 4.731 | 4,183,618 | -0.04(-0.92%) |
May 20, 2009 | 4.769 | 5.025 | 4.738 | 4.775 | 7,856,506 | -0.13(-2.61%) |
May 19, 2009 | 4.863 | 5.054 | 4.771 | 4.903 | 7,424,143 | -0.06(-1.31%) |
May 18, 2009 | 4.612 | 5.002 | 4.570 | 4.968 | 8,319,942 | +0.47(+10.33%) |
May 15, 2009 | 4.549 | 4.599 | 4.438 | 4.503 | 11,359,357 | -0.06(-1.38%) |
May 14, 2009 | 4.218 | 4.629 | 4.147 | 4.566 | 13,393,208 | +0.29(+6.87%) |
May 13, 2009 | 4.574 | 4.574 | 4.245 | 4.272 | 9,029,020 | -0.37(-8.03%) |
May 12, 2009 | 4.754 | 4.796 | 4.495 | 4.645 | 6,064,460 | -0.06(-1.38%) |
May 11, 2009 | 4.832 | 4.849 | 4.694 | 4.710 | 7,955,042 | -0.24(-4.87%) |
May 08, 2009 | 4.698 | 4.964 | 4.681 | 4.951 | 11,228,741 | +0.30(+6.49%) |
May 07, 2009 | 5.088 | 5.098 | 4.572 | 4.650 | 8,753,608 | -0.36(-7.27%) |
May 06, 2009 | 4.993 | 5.092 | 4.811 | 5.014 | 7,010,350 | +0.09(+1.83%) |
May 05, 2009 | 4.897 | 5.031 | 4.792 | 4.924 | 7,903,343 | -0.09(-1.80%) |
May 04, 2009 | 4.752 | 5.046 | 4.666 | 5.014 | 11,650,461 | +0.27(+5.60%) |