Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.543 | 5.646 | 5.526 | 5.581 | 3,877,139 | +0.02(+0.31%) |
Jul 30, 2009 | 5.612 | 5.705 | 5.536 | 5.564 | 2,512,183 | +0.04(+0.68%) |
Jul 29, 2009 | 5.681 | 5.694 | 5.404 | 5.526 | 2,388,309 | -0.21(-3.71%) |
Jul 28, 2009 | 5.801 | 5.883 | 5.718 | 5.739 | 3,285,902 | -0.11(-1.88%) |
Jul 27, 2009 | 5.681 | 5.849 | 5.663 | 5.849 | 1,126,784 | +0.11(+1.98%) |
Jul 24, 2009 | 5.602 | 5.787 | 5.560 | 5.736 | 1,222 | +0.06(+1.03%) |
Jul 23, 2009 | 5.598 | 5.736 | 5.569 | 5.677 | 3,006,033 | +0.07(+1.16%) |
Jul 22, 2009 | 5.499 | 5.633 | 5.420 | 5.612 | 1,728,951 | +0.08(+1.43%) |
Jul 21, 2009 | 5.636 | 5.639 | 5.406 | 5.533 | 1,690,264 | -0.04(-0.74%) |
Jul 20, 2009 | 5.516 | 5.581 | 5.495 | 5.574 | 1,969,449 | +0.12(+2.14%) |
Jul 17, 2009 | 5.526 | 5.526 | 5.399 | 5.457 | 2,035,835 | -0.07(-1.30%) |
Jul 16, 2009 | 5.416 | 5.564 | 5.372 | 5.529 | 2,232,663 | +0.08(+1.45%) |
Jul 15, 2009 | 5.306 | 5.512 | 5.255 | 5.450 | 3,954,746 | +0.20(+3.73%) |
Jul 14, 2009 | 5.179 | 5.268 | 5.083 | 5.255 | 1,692,841 | +0.07(+1.26%) |
Jul 13, 2009 | 4.915 | 5.220 | 4.877 | 5.189 | 3,444,789 | +0.30(+6.04%) |
Jul 10, 2009 | 4.856 | 4.932 | 4.805 | 4.894 | 1,247,548 | -0.02(-0.35%) |
Jul 09, 2009 | 5.069 | 5.090 | 4.908 | 4.911 | 2,031,223 | -0.10(-1.99%) |
Jul 08, 2009 | 5.011 | 5.097 | 4.853 | 5.011 | 2,503,640 | +0.03(+0.55%) |
Jul 07, 2009 | 5.141 | 5.189 | 4.970 | 4.983 | 2,396,063 | -0.17(-3.27%) |
Jul 06, 2009 | 5.121 | 5.176 | 4.959 | 5.152 | 2,745,617 | +0.00(+0.07%) |
Jul 02, 2009 | 5.169 | 5.193 | 5.066 | 5.148 | 2,367,127 | -0.07(-1.25%) |
Jul 01, 2009 | 5.083 | 5.293 | 5.080 | 5.214 | 2,406,481 | +0.14(+2.85%) |
Jun 30, 2009 | 5.049 | 5.080 | 4.970 | 5.069 | 1,873,932 | +0.04(+0.75%) |
Jun 29, 2009 | 5.107 | 5.131 | 4.939 | 5.031 | 1,549,668 | -0.10(-1.94%) |
Jun 26, 2009 | 5.004 | 5.183 | 4.915 | 5.131 | 8,338,168 | +0.05(+1.01%) |
Jun 25, 2009 | 4.873 | 5.093 | 4.849 | 5.080 | 3,303,733 | +0.19(+3.86%) |
Jun 24, 2009 | 4.891 | 5.018 | 4.815 | 4.891 | 2,444,682 | +0.05(+0.99%) |
Jun 23, 2009 | 4.795 | 4.853 | 4.746 | 4.843 | 2,729,058 | +0.09(+1.88%) |
Jun 22, 2009 | 4.815 | 4.877 | 4.733 | 4.753 | 4,533,809 | -0.15(-3.08%) |
Jun 19, 2009 | 5.011 | 5.049 | 4.877 | 4.904 | 4,710,006 | -0.01(-0.21%) |
Jun 18, 2009 | 4.977 | 5.004 | 4.846 | 4.915 | 2,594,749 | -0.00(-0.07%) |
Jun 17, 2009 | 4.997 | 5.045 | 4.911 | 4.918 | 4,636,926 | -0.09(-1.72%) |
Jun 16, 2009 | 4.946 | 5.042 | 4.812 | 5.004 | 3,508,816 | +0.08(+1.60%) |
Jun 15, 2009 | 4.901 | 4.973 | 4.877 | 4.925 | 2,797,398 | -0.06(-1.17%) |
Jun 12, 2009 | 4.977 | 5.007 | 4.822 | 4.983 | 4,219,018 | +0.03(+0.55%) |
Jun 11, 2009 | 5.066 | 5.086 | 4.922 | 4.956 | 3,212,406 | -0.10(-2.04%) |
Jun 10, 2009 | 5.210 | 5.220 | 4.980 | 5.059 | 3,331,985 | -0.09(-1.80%) |
Jun 09, 2009 | 5.183 | 5.227 | 5.086 | 5.152 | 1,774,874 | +0.02(+0.47%) |
Jun 08, 2009 | 5.117 | 5.172 | 5.066 | 5.128 | 1,630,220 | -0.07(-1.26%) |
Jun 05, 2009 | 5.409 | 5.447 | 5.148 | 5.193 | 3,018,955 | -0.14(-2.70%) |
Jun 04, 2009 | 5.358 | 5.426 | 5.272 | 5.337 | 4,403,841 | -0.04(-0.83%) |
Jun 03, 2009 | 5.375 | 5.488 | 5.282 | 5.382 | 2,148,860 | -0.05(-0.95%) |
Jun 02, 2009 | 5.433 | 5.615 | 5.310 | 5.433 | 3,232,788 | -0.05(-0.88%) |
Jun 01, 2009 | 5.519 | 5.684 | 5.344 | 5.481 | 3,946,576 | +0.01(+0.25%) |
May 29, 2009 | 5.282 | 5.512 | 5.272 | 5.468 | 5,107,564 | +0.20(+3.78%) |
May 28, 2009 | 5.169 | 5.299 | 5.083 | 5.268 | 22,599,724 | +0.16(+3.23%) |
May 27, 2009 | 5.117 | 5.138 | 4.894 | 5.104 | 10,602,269 | -0.25(-4.62%) |
May 26, 2009 | 5.399 | 5.519 | 5.272 | 5.351 | 5,610,895 | -0.11(-2.01%) |
May 22, 2009 | 5.629 | 5.684 | 5.440 | 5.461 | 1,536,659 | -0.11(-1.91%) |
May 21, 2009 | 5.581 | 5.746 | 5.413 | 5.567 | 1,390,651 | -0.11(-1.94%) |
May 20, 2009 | 5.911 | 6.010 | 5.633 | 5.677 | 2,354,604 | -0.15(-2.59%) |
May 19, 2009 | 5.856 | 6.014 | 5.815 | 5.828 | 1,894,852 | -0.09(-1.51%) |
May 18, 2009 | 5.612 | 5.924 | 5.591 | 5.918 | 3,877,060 | +0.39(+7.02%) |
May 15, 2009 | 5.715 | 5.842 | 5.444 | 5.529 | 2,409,946 | -0.20(-3.48%) |
May 14, 2009 | 5.399 | 5.777 | 5.337 | 5.729 | 2,598,578 | +0.33(+6.17%) |
May 13, 2009 | 5.533 | 5.639 | 5.358 | 5.396 | 2,903,851 | -0.30(-5.30%) |
May 12, 2009 | 5.900 | 5.993 | 5.509 | 5.698 | 2,408,458 | -0.17(-2.93%) |
May 11, 2009 | 6.024 | 6.179 | 5.856 | 5.870 | 3,196,156 | -0.36(-5.84%) |
May 08, 2009 | 5.863 | 6.268 | 5.819 | 6.234 | 4,218,866 | +0.55(+9.60%) |
May 07, 2009 | 6.271 | 6.285 | 5.674 | 5.687 | 4,926,496 | -0.68(-10.68%) |
May 06, 2009 | 6.034 | 6.402 | 5.870 | 6.367 | 7,006,059 | +0.63(+10.95%) |
May 05, 2009 | 5.842 | 5.887 | 5.650 | 5.739 | 2,328,763 | -0.15(-2.62%) |
May 04, 2009 | 5.608 | 5.904 | 5.543 | 5.894 | 3,630,859 | +0.41(+7.45%) |