Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.940 | 4.950 | 4.820 | 4.827 | 2,395,200 | -0.16(-3.21%) |
Jul 30, 2009 | 5.062 | 5.120 | 4.950 | 4.987 | 2,860,800 | -0.04(-0.75%) |
Jul 29, 2009 | 4.875 | 5.075 | 4.795 | 5.025 | 4,059,200 | +0.18(+3.61%) |
Jul 28, 2009 | 4.800 | 5.013 | 4.630 | 4.850 | 8,954,400 | +0.35(+7.90%) |
Jul 27, 2009 | 4.548 | 4.647 | 4.470 | 4.495 | 4,924,800 | -0.12(-2.49%) |
Jul 24, 2009 | 4.593 | 4.692 | 4.442 | 4.610 | 5,741,600 | -0.02(-0.54%) |
Jul 23, 2009 | 4.520 | 4.662 | 4.505 | 4.635 | 2,726,400 | +0.10(+2.15%) |
Jul 22, 2009 | 4.478 | 4.607 | 4.478 | 4.537 | 1,986,400 | +0.06(+1.28%) |
Jul 21, 2009 | 4.495 | 4.525 | 4.375 | 4.480 | 3,542,400 | +0.01(+0.28%) |
Jul 20, 2009 | 4.503 | 4.503 | 4.415 | 4.468 | 5,256,000 | -0.07(-1.60%) |
Jul 17, 2009 | 4.625 | 4.660 | 4.375 | 4.540 | 10,625,600 | -0.09(-2.00%) |
Jul 16, 2009 | 4.692 | 4.720 | 4.588 | 4.633 | 2,722,400 | -0.09(-1.96%) |
Jul 15, 2009 | 4.755 | 4.782 | 4.650 | 4.725 | 1,964,000 | +0.00(+0.11%) |
Jul 14, 2009 | 4.812 | 4.848 | 4.680 | 4.720 | 1,918,400 | -0.08(-1.67%) |
Jul 13, 2009 | 4.710 | 4.815 | 4.630 | 4.800 | 1,504,000 | +0.12(+2.56%) |
Jul 10, 2009 | 4.522 | 4.793 | 4.522 | 4.680 | 2,340,800 | +0.02(+0.48%) |
Jul 09, 2009 | 4.810 | 4.843 | 4.603 | 4.657 | 2,196,000 | -0.14(-2.92%) |
Jul 08, 2009 | 4.942 | 4.942 | 4.730 | 4.798 | 2,517,600 | -0.08(-1.59%) |
Jul 07, 2009 | 4.793 | 4.938 | 4.723 | 4.875 | 3,208,000 | +0.10(+2.09%) |
Jul 06, 2009 | 4.838 | 4.915 | 4.668 | 4.775 | 2,993,600 | -0.06(-1.34%) |
Jul 02, 2009 | 5.003 | 5.043 | 4.840 | 4.840 | 2,540,800 | -0.24(-4.68%) |
Jul 01, 2009 | 5.062 | 5.080 | 4.947 | 5.077 | 2,007,200 | +0.08(+1.65%) |
Jun 30, 2009 | 5.060 | 5.175 | 4.918 | 4.995 | 2,449,600 | -0.09(-1.87%) |
Jun 29, 2009 | 5.075 | 5.147 | 4.963 | 5.090 | 2,059,200 | -0.03(-0.63%) |
Jun 26, 2009 | 4.920 | 5.223 | 4.912 | 5.122 | 8,366,400 | +0.19(+3.90%) |
Jun 25, 2009 | 4.753 | 5.008 | 4.747 | 4.930 | 3,059,200 | +0.18(+3.73%) |
Jun 24, 2009 | 4.955 | 4.960 | 4.647 | 4.753 | 8,271,200 | -0.25(-4.95%) |
Jun 23, 2009 | 4.982 | 5.022 | 4.933 | 5.000 | 2,644,800 | +0.03(+0.50%) |
Jun 22, 2009 | 4.997 | 5.032 | 4.870 | 4.975 | 3,021,600 | -0.04(-0.70%) |
Jun 19, 2009 | 4.777 | 5.140 | 4.768 | 5.010 | 7,540,800 | +0.30(+6.31%) |
Jun 18, 2009 | 4.515 | 4.735 | 4.503 | 4.713 | 1,736,800 | +0.18(+3.97%) |
Jun 17, 2009 | 4.420 | 4.598 | 4.375 | 4.532 | 2,332,800 | +0.09(+2.08%) |
Jun 16, 2009 | 4.430 | 4.500 | 4.362 | 4.440 | 1,670,400 | +0.05(+1.08%) |
Jun 15, 2009 | 4.390 | 4.428 | 4.330 | 4.393 | 2,229,600 | -0.06(-1.35%) |
Jun 12, 2009 | 4.442 | 4.468 | 4.390 | 4.452 | 1,361,600 | -0.00(-0.11%) |
Jun 11, 2009 | 4.433 | 4.560 | 4.380 | 4.457 | 2,576,000 | +0.02(+0.51%) |
Jun 10, 2009 | 4.575 | 4.575 | 4.388 | 4.435 | 3,300,000 | -0.12(-2.69%) |
Jun 09, 2009 | 4.603 | 4.638 | 4.415 | 4.558 | 2,832,800 | -0.04(-0.82%) |
Jun 08, 2009 | 4.655 | 4.707 | 4.555 | 4.595 | 1,980,000 | -0.07(-1.50%) |
Jun 05, 2009 | 4.688 | 4.697 | 4.612 | 4.665 | 2,328,800 | +0.00(+0.00%) |
Jun 04, 2009 | 4.643 | 4.673 | 4.562 | 4.665 | 3,430,400 | +0.04(+0.76%) |
Jun 03, 2009 | 4.497 | 4.647 | 4.430 | 4.630 | 2,898,400 | +0.09(+2.04%) |
Jun 02, 2009 | 4.490 | 4.678 | 4.470 | 4.537 | 4,637,600 | +0.05(+1.06%) |
Jun 01, 2009 | 4.598 | 4.612 | 4.455 | 4.490 | 3,813,600 | -0.05(-1.21%) |
May 29, 2009 | 4.555 | 4.575 | 4.468 | 4.545 | 2,873,600 | +0.01(+0.33%) |
May 28, 2009 | 4.617 | 4.635 | 4.520 | 4.530 | 2,503,200 | -0.02(-0.49%) |
May 27, 2009 | 4.630 | 4.647 | 4.508 | 4.553 | 2,574,400 | -0.08(-1.83%) |
May 26, 2009 | 4.433 | 4.680 | 4.395 | 4.638 | 2,083,200 | +0.15(+3.29%) |
May 22, 2009 | 4.855 | 4.862 | 4.475 | 4.490 | 3,812,800 | -0.35(-7.28%) |
May 21, 2009 | 4.880 | 4.938 | 4.713 | 4.843 | 3,680,800 | -0.10(-2.02%) |
May 20, 2009 | 4.760 | 5.015 | 4.740 | 4.942 | 5,158,400 | +0.21(+4.55%) |
May 19, 2009 | 4.612 | 4.745 | 4.518 | 4.728 | 3,873,600 | +0.13(+2.77%) |
May 18, 2009 | 4.662 | 4.670 | 4.435 | 4.600 | 2,131,200 | -0.01(-0.11%) |
May 15, 2009 | 4.685 | 4.750 | 4.562 | 4.605 | 2,408,000 | -0.09(-1.97%) |
May 14, 2009 | 4.630 | 4.753 | 4.545 | 4.697 | 1,883,200 | +0.10(+2.18%) |
May 13, 2009 | 4.630 | 4.673 | 4.580 | 4.598 | 2,257,600 | -0.07(-1.50%) |
May 12, 2009 | 4.800 | 4.812 | 4.625 | 4.668 | 1,704,800 | -0.10(-2.10%) |
May 11, 2009 | 4.883 | 4.883 | 4.737 | 4.768 | 1,614,400 | -0.19(-3.78%) |
May 08, 2009 | 4.880 | 5.000 | 4.817 | 4.955 | 2,588,000 | +0.14(+2.85%) |
May 07, 2009 | 4.607 | 4.978 | 4.550 | 4.817 | 3,966,400 | +0.24(+5.24%) |
May 06, 2009 | 4.553 | 4.582 | 4.482 | 4.577 | 2,268,800 | +0.04(+0.99%) |
May 05, 2009 | 4.620 | 4.673 | 4.480 | 4.532 | 3,623,200 | -0.09(-2.00%) |
May 04, 2009 | 4.540 | 4.625 | 4.407 | 4.625 | 2,656,000 | +0.09(+2.04%) |