Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.442 | 4.537 | 4.384 | 4.521 | 12,904,289 | +0.06(+1.30%) |
Jul 30, 2009 | 4.454 | 4.492 | 4.289 | 4.463 | 18,866,782 | +0.19(+4.45%) |
Jul 29, 2009 | 4.339 | 4.533 | 4.165 | 4.273 | 46,209,120 | -0.62(-12.60%) |
Jul 28, 2009 | 4.801 | 4.917 | 4.727 | 4.888 | 16,227,863 | +0.10(+2.16%) |
Jul 27, 2009 | 4.702 | 4.830 | 4.694 | 4.785 | 10,523,852 | +0.17(+3.58%) |
Jul 24, 2009 | 4.516 | 4.657 | 4.487 | 4.620 | 9,226,629 | +0.07(+1.45%) |
Jul 23, 2009 | 4.438 | 4.607 | 4.405 | 4.554 | 15,084,594 | +0.12(+2.70%) |
Jul 22, 2009 | 4.438 | 4.492 | 4.359 | 4.434 | 10,234,339 | -0.05(-1.11%) |
Jul 21, 2009 | 4.578 | 4.603 | 4.434 | 4.483 | 12,501,702 | -0.08(-1.81%) |
Jul 20, 2009 | 4.558 | 4.603 | 4.533 | 4.566 | 8,308,953 | +0.03(+0.73%) |
Jul 17, 2009 | 4.521 | 4.566 | 4.442 | 4.533 | 8,418,416 | -0.02(-0.36%) |
Jul 16, 2009 | 4.574 | 4.587 | 4.467 | 4.549 | 5,652,410 | -0.04(-0.81%) |
Jul 15, 2009 | 4.492 | 4.624 | 4.471 | 4.587 | 11,126,386 | +0.15(+3.45%) |
Jul 14, 2009 | 4.355 | 4.500 | 4.343 | 4.434 | 15,561,475 | +0.09(+2.09%) |
Jul 13, 2009 | 4.219 | 4.355 | 4.211 | 4.343 | 16,083,602 | +0.17(+4.16%) |
Jul 10, 2009 | 4.240 | 4.252 | 4.124 | 4.169 | 12,504,403 | -0.10(-2.23%) |
Jul 09, 2009 | 4.335 | 4.335 | 4.235 | 4.264 | 6,302,536 | -0.01(-0.29%) |
Jul 08, 2009 | 4.359 | 4.363 | 4.223 | 4.277 | 10,193,955 | -0.04(-0.96%) |
Jul 07, 2009 | 4.339 | 4.384 | 4.301 | 4.318 | 7,811,569 | -0.01(-0.19%) |
Jul 06, 2009 | 4.376 | 4.448 | 4.301 | 4.326 | 8,145,946 | -0.06(-1.41%) |
Jul 02, 2009 | 4.434 | 4.508 | 4.376 | 4.388 | 9,390,115 | -0.09(-1.94%) |
Jul 01, 2009 | 4.471 | 4.512 | 4.409 | 4.475 | 6,983,251 | +0.06(+1.31%) |
Jun 30, 2009 | 4.401 | 4.471 | 4.372 | 4.417 | 11,376,548 | -0.01(-0.19%) |
Jun 29, 2009 | 4.463 | 4.463 | 4.306 | 4.425 | 5,556,166 | +0.01(+0.28%) |
Jun 26, 2009 | 4.450 | 4.467 | 4.318 | 4.413 | 7,808,871 | -0.04(-0.93%) |
Jun 25, 2009 | 4.335 | 4.492 | 4.335 | 4.454 | 9,973,795 | +0.14(+3.36%) |
Jun 24, 2009 | 4.306 | 4.343 | 4.244 | 4.310 | 10,743,695 | +0.05(+1.26%) |
Jun 23, 2009 | 4.297 | 4.388 | 4.215 | 4.256 | 7,393,819 | -0.03(-0.68%) |
Jun 22, 2009 | 4.363 | 4.450 | 4.264 | 4.285 | 9,550,577 | -0.13(-2.90%) |
Jun 19, 2009 | 4.487 | 4.487 | 4.380 | 4.413 | 7,589,139 | -0.03(-0.74%) |
Jun 18, 2009 | 4.401 | 4.467 | 4.382 | 4.446 | 5,735,540 | +0.05(+1.03%) |
Jun 17, 2009 | 4.450 | 4.512 | 4.368 | 4.401 | 8,085,605 | -0.07(-1.48%) |
Jun 16, 2009 | 4.483 | 4.549 | 4.430 | 4.467 | 8,223,096 | -0.06(-1.41%) |
Jun 15, 2009 | 4.421 | 4.549 | 4.421 | 4.531 | 9,484,758 | +0.01(+0.23%) |
Jun 12, 2009 | 4.521 | 4.578 | 4.438 | 4.521 | 6,728,878 | +0.00(+0.00%) |
Jun 11, 2009 | 4.446 | 4.574 | 4.417 | 4.521 | 9,209,076 | +0.08(+1.86%) |
Jun 10, 2009 | 4.442 | 4.463 | 4.376 | 4.438 | 8,623,395 | +0.05(+1.13%) |
Jun 09, 2009 | 4.355 | 4.413 | 4.248 | 4.388 | 9,536,175 | +0.05(+1.05%) |
Jun 08, 2009 | 4.293 | 4.355 | 4.252 | 4.343 | 6,694,285 | +0.08(+1.94%) |
Jun 05, 2009 | 4.467 | 4.467 | 4.231 | 4.260 | 11,294,971 | -0.17(-3.91%) |
Jun 04, 2009 | 4.500 | 4.500 | 4.347 | 4.434 | 16,958,204 | -0.04(-0.92%) |
Jun 03, 2009 | 4.599 | 4.644 | 4.454 | 4.475 | 10,497,383 | -0.14(-3.13%) |
Jun 02, 2009 | 4.582 | 4.649 | 4.537 | 4.620 | 12,126,439 | +0.05(+0.99%) |
Jun 01, 2009 | 4.624 | 4.682 | 4.533 | 4.574 | 12,449,854 | +0.00(+0.09%) |
May 29, 2009 | 4.409 | 4.570 | 4.326 | 4.570 | 10,804,749 | +0.16(+3.66%) |
May 28, 2009 | 4.273 | 4.409 | 4.215 | 4.409 | 9,707,193 | +0.21(+5.12%) |
May 27, 2009 | 4.330 | 4.425 | 4.182 | 4.194 | 10,785,284 | -0.14(-3.24%) |
May 26, 2009 | 4.120 | 4.359 | 4.120 | 4.335 | 8,757,454 | +0.19(+4.69%) |
May 22, 2009 | 4.178 | 4.202 | 4.091 | 4.140 | 13,379,541 | -0.02(-0.40%) |
May 21, 2009 | 4.248 | 4.256 | 4.136 | 4.157 | 11,725,171 | -0.11(-2.61%) |
May 20, 2009 | 4.425 | 4.562 | 4.248 | 4.268 | 13,934,465 | -0.11(-2.46%) |
May 19, 2009 | 4.599 | 4.673 | 4.363 | 4.376 | 10,823,708 | -0.27(-5.78%) |
May 18, 2009 | 4.380 | 4.669 | 4.376 | 4.644 | 12,798,659 | +0.32(+7.35%) |
May 15, 2009 | 4.558 | 4.558 | 4.310 | 4.326 | 10,250,435 | -0.24(-5.25%) |
May 14, 2009 | 4.570 | 4.702 | 4.492 | 4.566 | 11,412,689 | +0.07(+1.66%) |
May 13, 2009 | 4.558 | 4.723 | 4.487 | 4.492 | 14,014,882 | -0.12(-2.51%) |
May 12, 2009 | 4.566 | 4.739 | 4.500 | 4.607 | 12,533,026 | -0.07(-1.41%) |
May 11, 2009 | 4.587 | 4.876 | 4.549 | 4.673 | 15,042,843 | +0.05(+0.98%) |
May 08, 2009 | 4.706 | 4.711 | 4.545 | 4.628 | 16,764,017 | +0.07(+1.54%) |
May 07, 2009 | 4.785 | 4.884 | 4.537 | 4.558 | 13,726,681 | -0.15(-3.16%) |
May 06, 2009 | 4.739 | 4.810 | 4.562 | 4.706 | 16,224,712 | +0.02(+0.35%) |
May 05, 2009 | 4.888 | 4.934 | 4.682 | 4.690 | 10,991,272 | -0.25(-5.02%) |
May 04, 2009 | 4.529 | 4.971 | 4.525 | 4.938 | 19,405,318 | +0.42(+9.33%) |