Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.111 | 5.265 | 5.106 | 5.171 | 8,051,843 | +0.02(+0.35%) |
Jul 30, 2009 | 5.205 | 5.270 | 5.070 | 5.153 | 8,761,776 | +0.01(+0.13%) |
Jul 29, 2009 | 5.039 | 5.162 | 4.998 | 5.146 | 8,706,479 | +0.04(+0.83%) |
Jul 28, 2009 | 4.978 | 5.207 | 4.978 | 5.104 | 5,766,861 | +0.07(+1.29%) |
Jul 27, 2009 | 5.032 | 5.129 | 4.936 | 5.039 | 6,792,516 | -0.04(-0.84%) |
Jul 24, 2009 | 4.884 | 5.104 | 4.884 | 5.081 | 8,135,679 | +0.14(+2.91%) |
Jul 23, 2009 | 4.886 | 5.039 | 4.687 | 4.938 | 13,431,631 | +0.29(+6.17%) |
Jul 22, 2009 | 4.611 | 4.864 | 4.566 | 4.651 | 7,859,198 | -0.00(-0.05%) |
Jul 21, 2009 | 4.951 | 4.951 | 4.512 | 4.653 | 11,699,610 | -0.29(-5.81%) |
Jul 20, 2009 | 4.783 | 4.989 | 4.685 | 4.940 | 9,088,202 | +0.20(+4.21%) |
Jul 17, 2009 | 4.794 | 4.812 | 4.678 | 4.741 | 5,679,457 | -0.04(-0.84%) |
Jul 16, 2009 | 4.830 | 4.844 | 4.628 | 4.781 | 6,701,545 | -0.04(-0.79%) |
Jul 15, 2009 | 4.741 | 4.846 | 4.649 | 4.819 | 12,266,843 | +0.17(+3.67%) |
Jul 14, 2009 | 4.653 | 4.752 | 4.608 | 4.649 | 12,859,047 | -0.01(-0.14%) |
Jul 13, 2009 | 4.586 | 4.685 | 4.436 | 4.655 | 9,491,329 | +0.09(+2.06%) |
Jul 10, 2009 | 4.216 | 4.604 | 4.216 | 4.561 | 17,015,182 | +0.35(+8.19%) |
Jul 09, 2009 | 4.294 | 4.294 | 4.202 | 4.216 | 5,711,564 | -0.04(-0.84%) |
Jul 08, 2009 | 4.229 | 4.299 | 4.164 | 4.252 | 9,170,254 | +0.05(+1.28%) |
Jul 07, 2009 | 4.205 | 4.243 | 4.070 | 4.198 | 8,597,671 | -0.03(-0.64%) |
Jul 06, 2009 | 4.133 | 4.261 | 4.128 | 4.225 | 8,146,382 | +0.11(+2.67%) |
Jul 02, 2009 | 4.106 | 4.171 | 4.021 | 4.115 | 6,519,603 | -0.08(-1.87%) |
Jul 01, 2009 | 4.070 | 4.214 | 4.070 | 4.193 | 10,317,205 | +0.10(+2.41%) |
Jun 30, 2009 | 4.131 | 4.131 | 4.007 | 4.095 | 6,894,190 | -0.04(-0.87%) |
Jun 29, 2009 | 4.025 | 4.178 | 3.985 | 4.131 | 10,886,221 | +0.11(+2.62%) |
Jun 26, 2009 | 4.005 | 4.052 | 3.958 | 4.025 | 9,666,136 | +0.02(+0.39%) |
Jun 25, 2009 | 3.729 | 4.019 | 3.729 | 4.010 | 17,145,396 | +0.26(+7.07%) |
Jun 24, 2009 | 3.736 | 3.886 | 3.664 | 3.745 | 11,432,048 | +0.04(+1.15%) |
Jun 23, 2009 | 3.808 | 3.830 | 3.604 | 3.702 | 12,785,914 | -0.11(-2.88%) |
Jun 22, 2009 | 3.938 | 3.971 | 3.812 | 3.812 | 11,979,659 | -0.19(-4.82%) |
Jun 19, 2009 | 4.108 | 4.115 | 3.962 | 4.005 | 13,840,109 | -0.05(-1.16%) |
Jun 18, 2009 | 3.897 | 4.101 | 3.761 | 4.052 | 17,832,140 | +0.19(+5.00%) |
Jun 17, 2009 | 3.772 | 3.915 | 3.718 | 3.859 | 14,671,336 | +0.13(+3.55%) |
Jun 16, 2009 | 3.700 | 3.848 | 3.700 | 3.727 | 15,757,640 | +0.07(+1.96%) |
Jun 15, 2009 | 3.574 | 3.689 | 3.548 | 3.655 | 12,983,910 | -0.02(-0.49%) |
Jun 12, 2009 | 3.507 | 3.696 | 3.487 | 3.673 | 13,057,043 | +0.17(+5.00%) |
Jun 11, 2009 | 3.514 | 3.608 | 3.449 | 3.498 | 13,297,850 | -0.02(-0.57%) |
Jun 10, 2009 | 3.610 | 3.635 | 3.465 | 3.518 | 13,907,892 | -0.07(-1.88%) |
Jun 09, 2009 | 3.552 | 3.622 | 3.467 | 3.586 | 11,378,535 | +0.04(+1.01%) |
Jun 08, 2009 | 3.552 | 3.583 | 3.469 | 3.550 | 17,459,336 | -0.02(-0.50%) |
Jun 05, 2009 | 3.579 | 3.604 | 3.453 | 3.568 | 12,728,834 | +0.05(+1.47%) |
Jun 04, 2009 | 3.628 | 3.648 | 3.456 | 3.516 | 12,491,595 | -0.11(-3.09%) |
Jun 03, 2009 | 3.597 | 3.666 | 3.543 | 3.628 | 15,950,284 | -0.02(-0.49%) |
Jun 02, 2009 | 3.574 | 3.788 | 3.561 | 3.646 | 18,222,780 | +0.09(+2.59%) |
Jun 01, 2009 | 3.579 | 3.633 | 3.500 | 3.554 | 14,453,719 | +0.06(+1.80%) |
May 29, 2009 | 3.382 | 3.536 | 3.344 | 3.492 | 13,133,745 | +0.11(+3.32%) |
May 28, 2009 | 3.467 | 3.487 | 3.364 | 3.379 | 20,147,446 | -0.01(-0.40%) |
May 27, 2009 | 3.619 | 3.651 | 3.373 | 3.393 | 20,022,584 | -0.23(-6.32%) |
May 26, 2009 | 3.563 | 3.729 | 3.563 | 3.622 | 16,959,886 | +0.00(+0.12%) |
May 22, 2009 | 3.711 | 3.756 | 3.566 | 3.617 | 10,641,847 | -0.05(-1.47%) |
May 21, 2009 | 3.604 | 3.698 | 3.543 | 3.671 | 17,455,768 | +0.09(+2.50%) |
May 20, 2009 | 3.604 | 3.796 | 3.572 | 3.581 | 29,248,134 | +0.07(+1.91%) |
May 19, 2009 | 3.689 | 3.700 | 3.465 | 3.514 | 27,774,758 | -0.18(-4.86%) |
May 18, 2009 | 3.615 | 3.696 | 3.532 | 3.693 | 11,160,918 | +0.11(+3.07%) |
May 15, 2009 | 3.541 | 3.648 | 3.505 | 3.583 | 18,520,666 | +0.02(+0.50%) |
May 14, 2009 | 3.498 | 3.752 | 3.258 | 3.566 | 23,689,972 | -0.00(-0.13%) |
May 13, 2009 | 3.610 | 3.702 | 3.539 | 3.570 | 12,755,590 | -0.15(-4.15%) |
May 12, 2009 | 3.810 | 3.888 | 3.588 | 3.725 | 15,729,100 | -0.14(-3.54%) |
May 11, 2009 | 3.832 | 3.911 | 3.655 | 3.862 | 15,861,097 | -0.06(-1.60%) |
May 08, 2009 | 3.942 | 4.016 | 3.850 | 3.924 | 15,547,157 | +0.03(+0.86%) |
May 07, 2009 | 4.133 | 4.173 | 3.846 | 3.891 | 13,857,947 | -0.22(-5.35%) |
May 06, 2009 | 4.232 | 4.279 | 3.965 | 4.110 | 11,838,743 | -0.08(-1.87%) |
May 05, 2009 | 4.088 | 4.276 | 4.070 | 4.189 | 17,368,364 | +0.09(+2.13%) |
May 04, 2009 | 3.974 | 4.117 | 3.868 | 4.101 | 17,254,206 | +0.23(+5.97%) |