Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.428 | 4.523 | 4.370 | 4.506 | 12,944,868 | +0.06(+1.30%) |
Jul 30, 2009 | 4.440 | 4.477 | 4.276 | 4.449 | 18,926,112 | +0.19(+4.45%) |
Jul 29, 2009 | 4.325 | 4.519 | 4.152 | 4.259 | 46,354,432 | -0.61(-12.60%) |
Jul 28, 2009 | 4.786 | 4.902 | 4.712 | 4.873 | 16,278,895 | +0.10(+2.16%) |
Jul 27, 2009 | 4.688 | 4.815 | 4.679 | 4.770 | 10,556,946 | +0.16(+3.58%) |
Jul 24, 2009 | 4.502 | 4.642 | 4.473 | 4.605 | 9,255,643 | +0.07(+1.45%) |
Jul 23, 2009 | 4.424 | 4.593 | 4.391 | 4.539 | 15,132,030 | +0.12(+2.70%) |
Jul 22, 2009 | 4.424 | 4.477 | 4.346 | 4.420 | 10,266,522 | -0.05(-1.11%) |
Jul 21, 2009 | 4.564 | 4.589 | 4.420 | 4.469 | 12,541,016 | -0.08(-1.81%) |
Jul 20, 2009 | 4.543 | 4.589 | 4.519 | 4.552 | 8,335,082 | +0.03(+0.73%) |
Jul 17, 2009 | 4.506 | 4.552 | 4.428 | 4.519 | 8,444,889 | -0.02(-0.36%) |
Jul 16, 2009 | 4.560 | 4.572 | 4.453 | 4.535 | 5,670,185 | -0.04(-0.81%) |
Jul 15, 2009 | 4.477 | 4.609 | 4.457 | 4.572 | 11,161,374 | +0.15(+3.45%) |
Jul 14, 2009 | 4.342 | 4.486 | 4.329 | 4.420 | 15,610,411 | +0.09(+2.09%) |
Jul 13, 2009 | 4.206 | 4.342 | 4.197 | 4.329 | 16,134,179 | +0.17(+4.16%) |
Jul 10, 2009 | 4.226 | 4.239 | 4.111 | 4.156 | 12,543,725 | -0.09(-2.23%) |
Jul 09, 2009 | 4.321 | 4.321 | 4.222 | 4.251 | 6,322,355 | -0.01(-0.29%) |
Jul 08, 2009 | 4.346 | 4.350 | 4.210 | 4.263 | 10,226,011 | -0.04(-0.96%) |
Jul 07, 2009 | 4.325 | 4.370 | 4.288 | 4.304 | 7,836,134 | -0.01(-0.19%) |
Jul 06, 2009 | 4.362 | 4.434 | 4.288 | 4.313 | 8,171,562 | -0.06(-1.41%) |
Jul 02, 2009 | 4.420 | 4.494 | 4.362 | 4.375 | 9,419,644 | -0.09(-1.94%) |
Jul 01, 2009 | 4.457 | 4.498 | 4.395 | 4.461 | 7,005,211 | +0.06(+1.31%) |
Jun 30, 2009 | 4.387 | 4.457 | 4.358 | 4.403 | 11,412,323 | -0.01(-0.19%) |
Jun 29, 2009 | 4.449 | 4.449 | 4.292 | 4.412 | 5,573,638 | +0.01(+0.28%) |
Jun 26, 2009 | 4.436 | 4.453 | 4.304 | 4.399 | 7,833,427 | -0.04(-0.93%) |
Jun 25, 2009 | 4.321 | 4.477 | 4.321 | 4.440 | 10,005,159 | +0.14(+3.36%) |
Jun 24, 2009 | 4.292 | 4.329 | 4.230 | 4.296 | 10,777,480 | +0.05(+1.26%) |
Jun 23, 2009 | 4.284 | 4.375 | 4.202 | 4.243 | 7,417,070 | -0.03(-0.68%) |
Jun 22, 2009 | 4.350 | 4.436 | 4.251 | 4.272 | 9,580,610 | -0.13(-2.90%) |
Jun 19, 2009 | 4.473 | 4.473 | 4.366 | 4.399 | 7,613,004 | -0.03(-0.74%) |
Jun 18, 2009 | 4.387 | 4.453 | 4.368 | 4.432 | 5,753,577 | +0.05(+1.03%) |
Jun 17, 2009 | 4.436 | 4.498 | 4.354 | 4.387 | 8,111,032 | -0.07(-1.48%) |
Jun 16, 2009 | 4.469 | 4.535 | 4.416 | 4.453 | 8,248,954 | -0.06(-1.41%) |
Jun 15, 2009 | 4.407 | 4.535 | 4.407 | 4.517 | 9,514,584 | +0.01(+0.23%) |
Jun 12, 2009 | 4.506 | 4.564 | 4.424 | 4.506 | 6,750,038 | +0.00(+0.00%) |
Jun 11, 2009 | 4.432 | 4.560 | 4.403 | 4.506 | 9,238,035 | +0.08(+1.86%) |
Jun 10, 2009 | 4.428 | 4.449 | 4.362 | 4.424 | 8,650,513 | +0.05(+1.13%) |
Jun 09, 2009 | 4.342 | 4.399 | 4.234 | 4.375 | 9,566,163 | +0.05(+1.05%) |
Jun 08, 2009 | 4.279 | 4.342 | 4.239 | 4.329 | 6,715,336 | +0.08(+1.94%) |
Jun 05, 2009 | 4.453 | 4.453 | 4.218 | 4.247 | 11,330,490 | -0.17(-3.91%) |
Jun 04, 2009 | 4.486 | 4.486 | 4.333 | 4.420 | 17,011,532 | -0.04(-0.92%) |
Jun 03, 2009 | 4.585 | 4.630 | 4.440 | 4.461 | 10,530,394 | -0.14(-3.13%) |
Jun 02, 2009 | 4.568 | 4.634 | 4.523 | 4.605 | 12,164,572 | +0.05(+0.99%) |
Jun 01, 2009 | 4.609 | 4.667 | 4.519 | 4.560 | 12,489,005 | +0.00(+0.09%) |
May 29, 2009 | 4.395 | 4.556 | 4.313 | 4.556 | 10,838,726 | +0.16(+3.66%) |
May 28, 2009 | 4.259 | 4.395 | 4.202 | 4.395 | 9,737,719 | +0.21(+5.12%) |
May 27, 2009 | 4.317 | 4.412 | 4.169 | 4.181 | 10,819,200 | -0.14(-3.24%) |
May 26, 2009 | 4.107 | 4.346 | 4.107 | 4.321 | 8,784,993 | +0.19(+4.69%) |
May 22, 2009 | 4.164 | 4.189 | 4.078 | 4.127 | 13,421,615 | -0.02(-0.40%) |
May 21, 2009 | 4.234 | 4.243 | 4.123 | 4.144 | 11,762,043 | -0.11(-2.61%) |
May 20, 2009 | 4.412 | 4.548 | 4.234 | 4.255 | 13,978,284 | -0.11(-2.46%) |
May 19, 2009 | 4.585 | 4.659 | 4.350 | 4.362 | 10,857,745 | -0.27(-5.78%) |
May 18, 2009 | 4.366 | 4.655 | 4.362 | 4.630 | 12,838,907 | +0.32(+7.35%) |
May 15, 2009 | 4.543 | 4.543 | 4.296 | 4.313 | 10,282,669 | -0.24(-5.25%) |
May 14, 2009 | 4.556 | 4.688 | 4.477 | 4.552 | 11,448,578 | +0.07(+1.66%) |
May 13, 2009 | 4.543 | 4.708 | 4.473 | 4.477 | 14,058,954 | -0.12(-2.51%) |
May 12, 2009 | 4.552 | 4.725 | 4.486 | 4.593 | 12,572,438 | -0.07(-1.41%) |
May 11, 2009 | 4.572 | 4.861 | 4.535 | 4.659 | 15,090,148 | +0.05(+0.98%) |
May 08, 2009 | 4.692 | 4.696 | 4.531 | 4.613 | 16,816,734 | +0.07(+1.54%) |
May 07, 2009 | 4.770 | 4.869 | 4.523 | 4.543 | 13,769,846 | -0.15(-3.16%) |
May 06, 2009 | 4.725 | 4.795 | 4.548 | 4.692 | 16,275,734 | +0.02(+0.35%) |
May 05, 2009 | 4.873 | 4.918 | 4.667 | 4.675 | 11,025,836 | -0.25(-5.02%) |
May 04, 2009 | 4.515 | 4.955 | 4.510 | 4.922 | 19,466,340 | +0.42(+9.33%) |