Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.987 | 5.097 | 4.979 | 5.006 | 1,157,822 | -0.00(-0.06%) |
Jul 30, 2009 | 5.006 | 5.112 | 4.970 | 5.009 | 2,713,828 | +0.12(+2.54%) |
Jul 29, 2009 | 4.895 | 4.936 | 4.834 | 4.885 | 901,361 | -0.06(-1.28%) |
Jul 28, 2009 | 4.911 | 4.997 | 4.841 | 4.949 | 1,791,701 | +0.02(+0.45%) |
Jul 27, 2009 | 4.916 | 4.978 | 4.850 | 4.927 | 1,631,033 | +0.00(+0.03%) |
Jul 24, 2009 | 4.793 | 4.925 | 4.757 | 4.925 | 1,691,213 | +0.09(+1.84%) |
Jul 23, 2009 | 4.601 | 4.896 | 4.590 | 4.836 | 2,285,772 | +0.24(+5.11%) |
Jul 22, 2009 | 4.518 | 4.652 | 4.507 | 4.601 | 1,099,468 | +0.04(+0.91%) |
Jul 21, 2009 | 4.628 | 4.634 | 4.433 | 4.560 | 2,374,011 | +0.02(+0.35%) |
Jul 20, 2009 | 4.488 | 4.564 | 4.465 | 4.544 | 2,104,956 | +0.13(+2.84%) |
Jul 17, 2009 | 4.456 | 4.460 | 4.378 | 4.418 | 942,670 | -0.03(-0.68%) |
Jul 16, 2009 | 4.294 | 4.480 | 4.286 | 4.448 | 1,542,970 | +0.13(+2.98%) |
Jul 15, 2009 | 4.209 | 4.339 | 4.184 | 4.320 | 1,574,498 | +0.25(+6.21%) |
Jul 14, 2009 | 4.005 | 4.075 | 3.958 | 4.067 | 1,654,184 | +0.07(+1.63%) |
Jul 13, 2009 | 3.837 | 4.010 | 3.835 | 4.002 | 1,381,609 | +0.18(+4.74%) |
Jul 10, 2009 | 3.780 | 3.873 | 3.738 | 3.821 | 1,595,464 | -0.00(-0.12%) |
Jul 09, 2009 | 3.857 | 3.888 | 3.786 | 3.826 | 1,112,711 | +0.00(+0.12%) |
Jul 08, 2009 | 3.873 | 3.900 | 3.705 | 3.821 | 2,713,425 | -0.03(-0.70%) |
Jul 07, 2009 | 4.023 | 4.031 | 3.848 | 3.848 | 1,393,518 | -0.19(-4.72%) |
Jul 06, 2009 | 4.029 | 4.064 | 3.916 | 4.039 | 1,256,617 | -0.07(-1.82%) |
Jul 02, 2009 | 4.224 | 4.224 | 4.091 | 4.113 | 2,034,189 | -0.25(-5.68%) |
Jul 01, 2009 | 4.332 | 4.442 | 4.332 | 4.361 | 1,623,675 | +0.09(+2.12%) |
Jun 30, 2009 | 4.315 | 4.356 | 4.199 | 4.271 | 1,753,608 | -0.05(-1.25%) |
Jun 29, 2009 | 4.274 | 4.342 | 4.178 | 4.325 | 1,483,268 | +0.08(+1.91%) |
Jun 26, 2009 | 4.191 | 4.293 | 4.166 | 4.244 | 967,539 | +0.01(+0.25%) |
Jun 25, 2009 | 4.118 | 4.234 | 4.106 | 4.233 | 2,418,411 | +0.21(+5.19%) |
Jun 24, 2009 | 3.980 | 4.108 | 3.978 | 4.024 | 1,431,089 | +0.08(+2.14%) |
Jun 23, 2009 | 4.012 | 4.037 | 3.886 | 3.940 | 3,415,031 | -0.06(-1.55%) |
Jun 22, 2009 | 4.196 | 4.199 | 3.972 | 4.002 | 2,153,705 | -0.27(-6.25%) |
Jun 19, 2009 | 4.347 | 4.369 | 4.234 | 4.269 | 2,112,471 | +0.00(+0.11%) |
Jun 18, 2009 | 4.202 | 4.277 | 4.130 | 4.264 | 1,690,873 | +0.07(+1.59%) |
Jun 17, 2009 | 4.194 | 4.283 | 4.099 | 4.197 | 3,365,809 | -0.01(-0.23%) |
Jun 16, 2009 | 4.421 | 4.431 | 4.170 | 4.207 | 2,407,711 | -0.15(-3.50%) |
Jun 15, 2009 | 4.480 | 4.480 | 4.267 | 4.360 | 3,858,539 | -0.22(-4.71%) |
Jun 12, 2009 | 4.533 | 4.584 | 4.444 | 4.575 | 2,156,090 | -0.01(-0.32%) |
Jun 11, 2009 | 4.577 | 4.698 | 4.577 | 4.590 | 2,706,029 | +0.04(+0.87%) |
Jun 10, 2009 | 4.679 | 4.679 | 4.425 | 4.550 | 2,685,956 | -0.03(-0.73%) |
Jun 09, 2009 | 4.534 | 4.647 | 4.512 | 4.584 | 2,354,883 | +0.08(+1.84%) |
Jun 08, 2009 | 4.448 | 4.577 | 4.382 | 4.501 | 2,660,005 | -0.06(-1.29%) |
Jun 05, 2009 | 4.676 | 4.685 | 4.474 | 4.560 | 4,959,511 | -0.03(-0.69%) |
Jun 04, 2009 | 4.504 | 4.591 | 4.412 | 4.591 | 4,043,805 | +0.13(+2.99%) |
Jun 03, 2009 | 4.533 | 4.555 | 4.369 | 4.458 | 4,218,535 | -0.16(-3.44%) |
Jun 02, 2009 | 4.528 | 4.652 | 4.496 | 4.617 | 6,256,916 | +0.06(+1.32%) |
Jun 01, 2009 | 4.423 | 4.611 | 4.383 | 4.557 | 4,032,733 | +0.28(+6.50%) |
May 29, 2009 | 4.150 | 4.278 | 4.114 | 4.278 | 4,621,961 | +0.16(+3.90%) |
May 28, 2009 | 4.132 | 4.170 | 3.945 | 4.118 | 5,089,917 | +0.06(+1.37%) |
May 27, 2009 | 4.175 | 4.272 | 4.054 | 4.062 | 4,848,002 | -0.15(-3.47%) |
May 26, 2009 | 3.824 | 4.221 | 3.821 | 4.209 | 6,494,695 | +0.31(+7.90%) |
May 22, 2009 | 4.008 | 4.020 | 3.884 | 3.900 | 4,226,170 | -0.06(-1.41%) |
May 21, 2009 | 3.991 | 4.037 | 3.857 | 3.956 | 5,312,338 | -0.14(-3.45%) |
May 20, 2009 | 4.232 | 4.367 | 4.081 | 4.097 | 6,894,024 | -0.04(-1.00%) |
May 19, 2009 | 4.112 | 4.245 | 4.062 | 4.139 | 6,030,806 | +0.01(+0.23%) |
May 18, 2009 | 3.919 | 4.140 | 3.894 | 4.129 | 4,859,885 | +0.29(+7.57%) |
May 15, 2009 | 3.883 | 3.980 | 3.796 | 3.838 | 4,359,672 | -0.08(-1.99%) |
May 14, 2009 | 3.803 | 3.996 | 3.773 | 3.916 | 6,312,161 | +0.12(+3.27%) |
May 13, 2009 | 4.021 | 4.039 | 3.786 | 3.792 | 10,332,143 | -0.37(-8.96%) |
May 12, 2009 | 4.304 | 4.348 | 4.013 | 4.166 | 6,784,504 | -0.08(-1.87%) |
May 11, 2009 | 4.288 | 4.348 | 4.196 | 4.245 | 7,992,737 | -0.20(-4.54%) |
May 08, 2009 | 4.286 | 4.456 | 4.224 | 4.447 | 7,210,822 | +0.27(+6.51%) |
May 07, 2009 | 4.495 | 4.510 | 4.112 | 4.175 | 8,197,358 | -0.21(-4.71%) |
May 06, 2009 | 4.429 | 4.441 | 4.207 | 4.382 | 7,733,922 | +0.07(+1.66%) |
May 05, 2009 | 4.336 | 4.379 | 4.223 | 4.310 | 6,997,653 | -0.07(-1.60%) |
May 04, 2009 | 4.269 | 4.380 | 4.253 | 4.380 | 11,984,898 | +0.33(+8.03%) |