Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.994 | 5.161 | 4.994 | 5.147 | 10,439,189 | +0.17(+3.45%) |
Jul 30, 2009 | 4.929 | 5.015 | 4.880 | 4.975 | 22,139,522 | +0.04(+0.85%) |
Jul 29, 2009 | 4.880 | 4.933 | 4.812 | 4.933 | 10,082,363 | -0.15(-2.94%) |
Jul 28, 2009 | 5.065 | 5.115 | 4.997 | 5.082 | 7,419,631 | +0.05(+0.92%) |
Jul 27, 2009 | 5.004 | 5.065 | 4.947 | 5.036 | 15,605,295 | +0.12(+2.54%) |
Jul 24, 2009 | 4.872 | 4.933 | 4.808 | 4.912 | 12,296,489 | +0.11(+2.37%) |
Jul 23, 2009 | 4.709 | 4.844 | 4.698 | 4.798 | 8,627,922 | +0.14(+2.90%) |
Jul 22, 2009 | 4.606 | 4.723 | 4.591 | 4.662 | 7,438,133 | +0.04(+0.92%) |
Jul 21, 2009 | 4.737 | 4.741 | 4.563 | 4.620 | 10,877,933 | -0.07(-1.52%) |
Jul 20, 2009 | 4.641 | 4.727 | 4.616 | 4.691 | 14,800,962 | +0.16(+3.45%) |
Jul 17, 2009 | 4.527 | 4.563 | 4.485 | 4.534 | 5,147,843 | -0.03(-0.62%) |
Jul 16, 2009 | 4.520 | 4.588 | 4.474 | 4.563 | 7,972,666 | +0.11(+2.48%) |
Jul 15, 2009 | 4.364 | 4.485 | 4.356 | 4.453 | 9,144,291 | +0.22(+5.13%) |
Jul 14, 2009 | 4.239 | 4.264 | 4.186 | 4.235 | 5,607,221 | +0.00(+0.08%) |
Jul 13, 2009 | 4.143 | 4.243 | 4.139 | 4.232 | 8,199,638 | +0.14(+3.39%) |
Jul 10, 2009 | 4.061 | 4.129 | 4.036 | 4.093 | 6,990,227 | -0.06(-1.37%) |
Jul 09, 2009 | 4.146 | 4.189 | 4.082 | 4.150 | 11,849,058 | +0.11(+2.82%) |
Jul 08, 2009 | 4.093 | 4.104 | 3.954 | 4.036 | 13,233,879 | -0.09(-2.24%) |
Jul 07, 2009 | 4.235 | 4.253 | 4.118 | 4.129 | 10,837,123 | -0.07(-1.69%) |
Jul 06, 2009 | 4.132 | 4.210 | 4.114 | 4.200 | 11,157,215 | +0.02(+0.43%) |
Jul 02, 2009 | 4.282 | 4.282 | 4.171 | 4.182 | 16,595,568 | -0.18(-4.08%) |
Jul 01, 2009 | 4.392 | 4.424 | 4.353 | 4.360 | 5,245,759 | +0.05(+1.24%) |
Jun 30, 2009 | 4.342 | 4.346 | 4.242 | 4.307 | 10,356,566 | -0.02(-0.58%) |
Jun 29, 2009 | 4.246 | 4.349 | 4.228 | 4.332 | 6,406,446 | +0.11(+2.70%) |
Jun 26, 2009 | 4.178 | 4.246 | 4.150 | 4.218 | 6,440,704 | +0.03(+0.77%) |
Jun 25, 2009 | 4.068 | 4.207 | 4.068 | 4.186 | 11,860,895 | +0.11(+2.62%) |
Jun 24, 2009 | 4.097 | 4.143 | 4.029 | 4.079 | 6,588,531 | +0.07(+1.69%) |
Jun 23, 2009 | 4.008 | 4.047 | 3.961 | 4.011 | 5,872,025 | +0.05(+1.35%) |
Jun 22, 2009 | 4.025 | 4.033 | 3.944 | 3.958 | 6,613,048 | -0.21(-4.96%) |
Jun 19, 2009 | 4.107 | 4.198 | 4.089 | 4.164 | 6,937,481 | +0.18(+4.56%) |
Jun 18, 2009 | 3.922 | 4.022 | 3.913 | 3.983 | 6,987,529 | +0.10(+2.66%) |
Jun 17, 2009 | 3.901 | 3.940 | 3.815 | 3.879 | 12,305,236 | +0.02(+0.65%) |
Jun 16, 2009 | 3.936 | 3.940 | 3.851 | 3.855 | 12,806,509 | -0.04(-1.10%) |
Jun 15, 2009 | 3.944 | 3.944 | 3.842 | 3.897 | 20,348,466 | -0.16(-3.95%) |
Jun 12, 2009 | 3.990 | 4.068 | 3.961 | 4.057 | 7,581,344 | +0.01(+0.35%) |
Jun 11, 2009 | 3.986 | 4.097 | 3.983 | 4.043 | 9,576,590 | +0.08(+2.07%) |
Jun 10, 2009 | 4.022 | 4.022 | 3.908 | 3.961 | 12,454,001 | +0.05(+1.27%) |
Jun 09, 2009 | 3.876 | 3.944 | 3.855 | 3.912 | 5,117,308 | +0.09(+2.42%) |
Jun 08, 2009 | 3.762 | 3.851 | 3.755 | 3.819 | 7,715,822 | -0.02(-0.65%) |
Jun 05, 2009 | 3.919 | 3.919 | 3.808 | 3.844 | 7,259,122 | -0.01(-0.18%) |
Jun 04, 2009 | 3.812 | 3.876 | 3.766 | 3.851 | 6,933,604 | +0.04(+0.93%) |
Jun 03, 2009 | 3.933 | 3.865 | 3.751 | 3.815 | 10,425,922 | -0.14(-3.60%) |
Jun 02, 2009 | 3.933 | 3.983 | 3.915 | 3.958 | 5,027,668 | +0.02(+0.54%) |
Jun 01, 2009 | 3.883 | 3.972 | 3.869 | 3.936 | 5,034,041 | +0.11(+2.98%) |
May 29, 2009 | 3.823 | 3.840 | 3.758 | 3.823 | 5,685,127 | +0.03(+0.85%) |
May 28, 2009 | 3.734 | 3.812 | 3.673 | 3.791 | 26,468,918 | +0.10(+2.80%) |
May 27, 2009 | 3.769 | 3.801 | 3.673 | 3.687 | 7,557,012 | -0.04(-0.96%) |
May 26, 2009 | 3.595 | 3.744 | 3.584 | 3.723 | 7,034,529 | +0.12(+3.36%) |
May 22, 2009 | 3.613 | 3.648 | 3.577 | 3.602 | 4,845,139 | +0.08(+2.33%) |
May 21, 2009 | 3.492 | 3.545 | 3.474 | 3.520 | 10,761,597 | +0.02(+0.61%) |
May 20, 2009 | 3.591 | 3.620 | 3.492 | 3.499 | 7,273,184 | -0.05(-1.40%) |
May 19, 2009 | 3.513 | 3.609 | 3.499 | 3.548 | 6,122,663 | +0.06(+1.73%) |
May 18, 2009 | 3.331 | 3.488 | 3.331 | 3.488 | 6,651,931 | +0.23(+6.99%) |
May 15, 2009 | 3.310 | 3.351 | 3.228 | 3.260 | 6,117,122 | -0.09(-2.66%) |
May 14, 2009 | 3.242 | 3.388 | 3.232 | 3.349 | 3,872,958 | +0.07(+2.28%) |
May 13, 2009 | 3.349 | 3.392 | 3.260 | 3.274 | 19,546,334 | -0.24(-6.79%) |
May 12, 2009 | 3.527 | 3.556 | 3.435 | 3.513 | 9,272,844 | +0.02(+0.61%) |
May 11, 2009 | 3.481 | 3.548 | 3.459 | 3.492 | 3,730,919 | -0.14(-3.82%) |
May 08, 2009 | 3.470 | 3.630 | 3.463 | 3.630 | 4,519,785 | +0.33(+9.91%) |
May 07, 2009 | 3.459 | 3.467 | 3.278 | 3.303 | 5,602,343 | -0.16(-4.72%) |
May 06, 2009 | 3.381 | 3.516 | 3.335 | 3.467 | 6,535,375 | +0.13(+3.84%) |
May 05, 2009 | 3.385 | 3.395 | 3.310 | 3.338 | 7,804,717 | -0.06(-1.68%) |
May 04, 2009 | 3.235 | 3.413 | 3.221 | 3.395 | 10,203,836 | +0.10(+3.14%) |