Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.017 | 5.132 | 4.977 | 5.098 | 1,177,345 | +0.12(+2.43%) |
Jul 30, 2009 | 5.011 | 5.085 | 4.977 | 4.977 | 1,529,219 | -0.06(-1.20%) |
Jul 29, 2009 | 5.031 | 5.058 | 4.984 | 5.038 | 2,186,919 | -0.03(-0.53%) |
Jul 28, 2009 | 4.944 | 5.064 | 4.910 | 5.064 | 2,051,583 | -0.04(-0.79%) |
Jul 27, 2009 | 5.098 | 5.138 | 5.038 | 5.105 | 1,457,807 | -0.08(-1.55%) |
Jul 24, 2009 | 5.172 | 5.205 | 5.071 | 5.185 | 4,057 | -0.04(-0.77%) |
Jul 23, 2009 | 5.085 | 5.232 | 5.051 | 5.226 | 2,876,131 | -0.05(-1.02%) |
Jul 22, 2009 | 5.165 | 5.313 | 5.152 | 5.279 | 2,314,301 | +0.03(+0.51%) |
Jul 21, 2009 | 5.373 | 5.373 | 5.158 | 5.252 | 3,399,492 | +0.01(+0.26%) |
Jul 20, 2009 | 5.259 | 5.286 | 5.172 | 5.239 | 1,950,447 | +0.11(+2.09%) |
Jul 17, 2009 | 5.118 | 5.172 | 5.051 | 5.132 | 2,831,540 | -0.09(-1.67%) |
Jul 16, 2009 | 5.118 | 5.239 | 5.085 | 5.219 | 3,391,349 | -0.01(-0.26%) |
Jul 15, 2009 | 5.192 | 5.246 | 5.158 | 5.232 | 4,174,315 | +0.42(+8.80%) |
Jul 14, 2009 | 4.843 | 4.863 | 4.770 | 4.809 | 1,595,827 | -0.07(-1.51%) |
Jul 13, 2009 | 4.796 | 4.903 | 4.782 | 4.883 | 2,103,326 | +0.19(+4.01%) |
Jul 10, 2009 | 4.682 | 4.776 | 4.628 | 4.695 | 3,249,808 | -0.21(-4.25%) |
Jul 09, 2009 | 4.923 | 4.950 | 4.863 | 4.903 | 2,257,476 | +0.12(+2.53%) |
Jul 08, 2009 | 4.843 | 4.856 | 4.707 | 4.782 | 2,881,088 | +0.06(+1.28%) |
Jul 07, 2009 | 4.829 | 4.849 | 4.702 | 4.722 | 1,794,152 | -0.13(-2.77%) |
Jul 06, 2009 | 4.856 | 4.923 | 4.802 | 4.856 | 1,375,085 | -0.13(-2.69%) |
Jul 02, 2009 | 5.058 | 5.058 | 4.957 | 4.991 | 1,043,959 | -0.17(-3.26%) |
Jul 01, 2009 | 5.118 | 5.222 | 5.098 | 5.158 | 1,916,876 | +0.11(+2.26%) |
Jun 30, 2009 | 5.098 | 5.105 | 4.950 | 5.044 | 1,541,528 | -0.01(-0.13%) |
Jun 29, 2009 | 5.038 | 5.085 | 5.011 | 5.051 | 1,114,356 | +0.04(+0.80%) |
Jun 26, 2009 | 5.011 | 5.051 | 4.970 | 5.011 | 1,432,832 | -0.01(-0.27%) |
Jun 25, 2009 | 4.950 | 5.044 | 4.937 | 5.024 | 3,075,605 | +0.11(+2.33%) |
Jun 24, 2009 | 4.856 | 4.964 | 4.849 | 4.910 | 3,870,027 | +0.10(+2.09%) |
Jun 23, 2009 | 4.849 | 4.876 | 4.722 | 4.809 | 3,470,134 | -0.07(-1.51%) |
Jun 22, 2009 | 4.957 | 5.004 | 4.863 | 4.883 | 2,098,228 | -0.24(-4.72%) |
Jun 19, 2009 | 5.158 | 5.205 | 5.105 | 5.125 | 2,004,959 | +0.10(+2.01%) |
Jun 18, 2009 | 5.051 | 5.105 | 4.991 | 5.024 | 1,891,271 | -0.01(-0.13%) |
Jun 17, 2009 | 4.957 | 5.091 | 4.870 | 5.031 | 3,955,396 | +0.02(+0.40%) |
Jun 16, 2009 | 5.085 | 5.145 | 5.011 | 5.011 | 2,335,868 | -0.09(-1.71%) |
Jun 15, 2009 | 5.165 | 5.179 | 5.017 | 5.098 | 2,614,752 | -0.36(-6.53%) |
Jun 12, 2009 | 5.508 | 5.508 | 5.400 | 5.454 | 2,813,648 | -0.04(-0.73%) |
Jun 11, 2009 | 5.481 | 5.575 | 5.474 | 5.494 | 3,649,482 | -0.01(-0.24%) |
Jun 10, 2009 | 5.494 | 5.521 | 5.373 | 5.508 | 4,016,666 | +0.28(+5.40%) |
Jun 09, 2009 | 5.199 | 5.273 | 5.145 | 5.226 | 2,516,157 | +0.26(+5.14%) |
Jun 08, 2009 | 4.930 | 4.991 | 4.883 | 4.970 | 1,910,748 | -0.05(-0.94%) |
Jun 05, 2009 | 5.105 | 5.132 | 4.957 | 5.017 | 1,896,562 | -0.09(-1.84%) |
Jun 04, 2009 | 5.125 | 5.125 | 5.038 | 5.111 | 1,851,689 | +0.04(+0.79%) |
Jun 03, 2009 | 5.125 | 5.138 | 4.997 | 5.071 | 2,410,740 | -0.24(-4.55%) |
Jun 02, 2009 | 5.313 | 5.380 | 5.266 | 5.313 | 3,118,263 | +0.16(+3.13%) |
Jun 01, 2009 | 5.085 | 5.192 | 5.058 | 5.152 | 1,627,545 | +0.21(+4.21%) |
May 29, 2009 | 4.930 | 4.964 | 4.863 | 4.944 | 3,185,022 | +0.21(+4.55%) |
May 28, 2009 | 4.735 | 4.762 | 4.608 | 4.729 | 2,152,811 | +0.07(+1.44%) |
May 27, 2009 | 4.715 | 4.742 | 4.635 | 4.661 | 2,259,712 | -0.03(-0.72%) |
May 26, 2009 | 4.507 | 4.729 | 4.507 | 4.695 | 1,781,055 | +0.10(+2.19%) |
May 22, 2009 | 4.635 | 4.648 | 4.567 | 4.594 | 2,238,709 | +0.05(+1.03%) |
May 21, 2009 | 4.641 | 4.668 | 4.487 | 4.547 | 2,782,892 | -0.19(-4.11%) |
May 20, 2009 | 4.816 | 4.870 | 4.708 | 4.742 | 2,744,076 | -0.07(-1.40%) |
May 19, 2009 | 4.755 | 4.876 | 4.702 | 4.809 | 3,196,931 | +0.17(+3.62%) |
May 18, 2009 | 4.467 | 4.675 | 4.446 | 4.641 | 4,062,720 | +0.44(+10.38%) |
May 15, 2009 | 4.225 | 4.305 | 4.178 | 4.205 | 2,201,774 | +0.02(+0.48%) |
May 14, 2009 | 4.077 | 4.205 | 4.070 | 4.185 | 1,425,860 | +0.14(+3.49%) |
May 13, 2009 | 4.117 | 4.131 | 4.030 | 4.043 | 1,356,604 | -0.26(-5.94%) |
May 12, 2009 | 4.393 | 4.413 | 4.205 | 4.299 | 3,383,462 | -0.02(-0.47%) |
May 11, 2009 | 4.292 | 4.366 | 4.245 | 4.319 | 2,553,603 | -0.23(-5.02%) |
May 08, 2009 | 4.614 | 4.635 | 4.473 | 4.547 | 2,308,904 | -0.06(-1.31%) |
May 07, 2009 | 4.950 | 4.970 | 4.554 | 4.608 | 4,650,509 | -0.20(-4.19%) |
May 06, 2009 | 4.876 | 4.883 | 4.708 | 4.809 | 2,157,596 | +0.11(+2.29%) |
May 05, 2009 | 4.802 | 4.816 | 4.668 | 4.702 | 1,371,947 | -0.08(-1.69%) |
May 04, 2009 | 4.749 | 4.782 | 4.621 | 4.782 | 2,023,298 | +0.41(+9.37%) |