Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.309 | 5.351 | 5.206 | 5.217 | 2,502,562 | -0.12(-2.25%) |
Jul 30, 2009 | 5.261 | 5.412 | 5.206 | 5.337 | 2,091,651 | +0.11(+2.12%) |
Jul 29, 2009 | 5.236 | 5.265 | 5.198 | 5.226 | 1,407,497 | -0.03(-0.61%) |
Jul 28, 2009 | 5.260 | 5.265 | 5.161 | 5.258 | 1,537,690 | -0.01(-0.25%) |
Jul 27, 2009 | 5.270 | 5.315 | 5.226 | 5.272 | 751,203 | +0.00(+0.03%) |
Jul 24, 2009 | 5.288 | 5.328 | 5.225 | 5.270 | 4,714 | -0.02(-0.38%) |
Jul 23, 2009 | 5.154 | 5.383 | 5.135 | 5.290 | 2,700,770 | +0.12(+2.33%) |
Jul 22, 2009 | 5.101 | 5.194 | 5.083 | 5.170 | 3,672,938 | +0.06(+1.15%) |
Jul 21, 2009 | 5.210 | 5.224 | 5.029 | 5.111 | 5,287,557 | -0.03(-0.65%) |
Jul 20, 2009 | 5.256 | 5.336 | 5.013 | 5.145 | 3,609,196 | -0.07(-1.28%) |
Jul 17, 2009 | 4.898 | 5.305 | 4.898 | 5.212 | 8,990,444 | +0.46(+9.74%) |
Jul 16, 2009 | 4.760 | 4.825 | 4.715 | 4.749 | 2,822,021 | -0.02(-0.48%) |
Jul 15, 2009 | 4.608 | 4.801 | 4.608 | 4.772 | 2,009,410 | +0.22(+4.88%) |
Jul 14, 2009 | 4.429 | 4.581 | 4.426 | 4.550 | 2,216,613 | +0.12(+2.65%) |
Jul 13, 2009 | 4.346 | 4.446 | 4.344 | 4.433 | 1,673,728 | +0.16(+3.82%) |
Jul 10, 2009 | 4.224 | 4.298 | 4.205 | 4.270 | 3,156,476 | +0.01(+0.25%) |
Jul 09, 2009 | 4.287 | 4.316 | 4.248 | 4.259 | 567,632 | +0.00(+0.03%) |
Jul 08, 2009 | 4.307 | 4.324 | 4.195 | 4.258 | 1,742,431 | -0.04(-0.99%) |
Jul 07, 2009 | 4.467 | 4.467 | 4.283 | 4.300 | 1,706,227 | -0.17(-3.74%) |
Jul 06, 2009 | 4.489 | 4.513 | 4.421 | 4.467 | 988,878 | -0.03(-0.59%) |
Jul 02, 2009 | 4.467 | 4.572 | 4.399 | 4.494 | 1,978,392 | -0.05(-1.20%) |
Jul 01, 2009 | 4.374 | 4.624 | 4.374 | 4.549 | 2,589,599 | +0.20(+4.51%) |
Jun 30, 2009 | 4.395 | 4.410 | 4.347 | 4.352 | 1,697,502 | -0.04(-0.88%) |
Jun 29, 2009 | 4.300 | 4.430 | 4.258 | 4.391 | 2,074,986 | +0.08(+1.92%) |
Jun 26, 2009 | 4.314 | 4.319 | 4.250 | 4.308 | 2,582,595 | -0.02(-0.46%) |
Jun 25, 2009 | 4.245 | 4.330 | 4.241 | 4.328 | 1,879,179 | +0.13(+3.19%) |
Jun 24, 2009 | 4.073 | 4.270 | 4.056 | 4.195 | 1,925,860 | +0.17(+4.29%) |
Jun 23, 2009 | 4.168 | 4.181 | 4.012 | 4.022 | 1,676,324 | -0.13(-3.03%) |
Jun 22, 2009 | 4.209 | 4.209 | 4.147 | 4.148 | 2,056,689 | -0.11(-2.60%) |
Jun 19, 2009 | 4.300 | 4.346 | 4.213 | 4.259 | 3,083,133 | -0.01(-0.22%) |
Jun 18, 2009 | 4.133 | 4.292 | 4.089 | 4.268 | 2,889,475 | +0.13(+3.10%) |
Jun 17, 2009 | 4.061 | 4.184 | 4.061 | 4.140 | 1,940,909 | +0.08(+2.08%) |
Jun 16, 2009 | 4.101 | 4.260 | 3.997 | 4.056 | 2,175,515 | +0.05(+1.23%) |
Jun 15, 2009 | 4.121 | 4.131 | 3.934 | 4.006 | 1,313,934 | -0.16(-3.94%) |
Jun 12, 2009 | 4.073 | 4.172 | 4.013 | 4.171 | 1,050,959 | +0.08(+2.03%) |
Jun 11, 2009 | 4.192 | 4.192 | 4.081 | 4.088 | 1,296,124 | -0.05(-1.16%) |
Jun 10, 2009 | 4.252 | 4.286 | 4.097 | 4.136 | 1,481,379 | -0.09(-2.12%) |
Jun 09, 2009 | 4.165 | 4.240 | 4.128 | 4.225 | 1,191,800 | +0.07(+1.70%) |
Jun 08, 2009 | 4.163 | 4.189 | 4.133 | 4.155 | 1,662,548 | -0.09(-2.05%) |
Jun 05, 2009 | 4.266 | 4.282 | 4.178 | 4.241 | 1,818,880 | -0.00(-0.03%) |
Jun 04, 2009 | 4.195 | 4.290 | 4.155 | 4.243 | 1,364,281 | +0.06(+1.47%) |
Jun 03, 2009 | 4.151 | 4.187 | 4.103 | 4.181 | 1,186,772 | +0.01(+0.13%) |
Jun 02, 2009 | 4.140 | 4.239 | 4.109 | 4.176 | 1,923,151 | +0.03(+0.61%) |
Jun 01, 2009 | 4.054 | 4.173 | 3.993 | 4.151 | 963,929 | +0.14(+3.57%) |
May 29, 2009 | 3.964 | 4.008 | 3.874 | 4.008 | 1,127,789 | +0.05(+1.35%) |
May 28, 2009 | 3.989 | 3.992 | 3.834 | 3.954 | 1,197,914 | +0.01(+0.27%) |
May 27, 2009 | 4.004 | 4.045 | 3.935 | 3.943 | 1,038,125 | -0.08(-1.89%) |
May 26, 2009 | 3.783 | 4.052 | 3.776 | 4.020 | 1,316,838 | +0.20(+5.21%) |
May 22, 2009 | 3.919 | 3.943 | 3.810 | 3.821 | 778,158 | -0.08(-2.16%) |
May 21, 2009 | 3.923 | 3.980 | 3.846 | 3.905 | 1,186,345 | -0.06(-1.52%) |
May 20, 2009 | 3.929 | 4.068 | 3.925 | 3.965 | 2,077,006 | +0.04(+1.12%) |
May 19, 2009 | 3.906 | 3.980 | 3.861 | 3.921 | 1,087,103 | +0.03(+0.69%) |
May 18, 2009 | 3.827 | 3.899 | 3.780 | 3.894 | 1,954,356 | +0.11(+3.04%) |
May 15, 2009 | 3.795 | 3.862 | 3.746 | 3.779 | 1,395,292 | -0.02(-0.42%) |
May 14, 2009 | 3.849 | 3.879 | 3.767 | 3.795 | 2,376,155 | -0.02(-0.63%) |
May 13, 2009 | 3.994 | 4.012 | 3.814 | 3.819 | 1,890,150 | -0.24(-5.80%) |
May 12, 2009 | 4.161 | 4.185 | 3.994 | 4.054 | 2,633,309 | -0.09(-2.19%) |
May 11, 2009 | 4.187 | 4.225 | 4.144 | 4.145 | 2,360,239 | -0.12(-2.91%) |
May 08, 2009 | 4.201 | 4.344 | 4.201 | 4.270 | 2,040,159 | +0.09(+2.27%) |
May 07, 2009 | 4.177 | 4.201 | 4.112 | 4.175 | 2,903,169 | +0.05(+1.23%) |
May 06, 2009 | 4.207 | 4.207 | 4.020 | 4.124 | 4,330,811 | -0.05(-1.31%) |
May 05, 2009 | 4.244 | 4.274 | 4.119 | 4.179 | 1,683,186 | -0.08(-1.88%) |
May 04, 2009 | 4.167 | 4.270 | 4.123 | 4.259 | 2,959,338 | +0.11(+2.74%) |