Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.443 | 5.549 | 5.375 | 5.443 | 1,230,927 | -0.01(-0.23%) |
Jul 30, 2009 | 5.295 | 5.567 | 5.233 | 5.456 | 1,236,518 | +0.22(+4.27%) |
Jul 29, 2009 | 5.140 | 5.239 | 5.140 | 5.233 | 656,916 | +0.02(+0.36%) |
Jul 28, 2009 | 5.146 | 5.233 | 5.096 | 5.214 | 1,131,281 | +0.03(+0.60%) |
Jul 27, 2009 | 5.199 | 5.245 | 5.084 | 5.183 | 843,000 | -0.09(-1.65%) |
Jul 24, 2009 | 5.109 | 5.301 | 5.090 | 5.270 | 1,437 | +0.14(+2.66%) |
Jul 23, 2009 | 5.028 | 5.307 | 5.009 | 5.133 | 1,177,378 | +0.11(+2.10%) |
Jul 22, 2009 | 4.972 | 5.096 | 4.954 | 5.028 | 973,506 | +0.00(+0.00%) |
Jul 21, 2009 | 5.140 | 5.146 | 4.935 | 5.028 | 870,925 | -0.10(-1.93%) |
Jul 20, 2009 | 5.071 | 5.208 | 5.022 | 5.127 | 1,138,074 | +0.11(+2.10%) |
Jul 17, 2009 | 5.121 | 5.177 | 4.966 | 5.022 | 1,307,749 | -0.14(-2.64%) |
Jul 16, 2009 | 5.028 | 5.195 | 4.941 | 5.158 | 600,494 | +0.07(+1.46%) |
Jul 15, 2009 | 4.997 | 5.109 | 4.941 | 5.084 | 1,296,812 | +0.15(+3.14%) |
Jul 14, 2009 | 4.830 | 4.941 | 4.693 | 4.929 | 588,579 | +0.08(+1.66%) |
Jul 13, 2009 | 4.743 | 4.873 | 4.743 | 4.848 | 732,062 | +0.16(+3.44%) |
Jul 10, 2009 | 4.625 | 4.712 | 4.575 | 4.687 | 669,639 | +0.04(+0.80%) |
Jul 09, 2009 | 4.786 | 4.799 | 4.650 | 4.650 | 741,270 | -0.11(-2.22%) |
Jul 08, 2009 | 4.972 | 4.972 | 4.644 | 4.755 | 1,826,923 | -0.17(-3.52%) |
Jul 07, 2009 | 5.071 | 5.121 | 4.910 | 4.929 | 1,226,462 | -0.14(-2.69%) |
Jul 06, 2009 | 4.954 | 5.078 | 4.929 | 5.065 | 1,299,249 | +0.08(+1.62%) |
Jul 02, 2009 | 5.171 | 5.214 | 4.985 | 4.985 | 757,932 | -0.32(-5.96%) |
Jul 01, 2009 | 5.226 | 5.329 | 5.226 | 5.301 | 797,247 | +0.12(+2.40%) |
Jun 30, 2009 | 5.146 | 5.236 | 5.078 | 5.177 | 1,386,142 | +0.05(+0.97%) |
Jun 29, 2009 | 5.195 | 5.214 | 5.115 | 5.127 | 800,464 | -0.09(-1.78%) |
Jun 26, 2009 | 4.966 | 5.264 | 4.941 | 5.220 | 1,982,988 | +0.22(+4.34%) |
Jun 25, 2009 | 4.960 | 5.009 | 4.904 | 5.003 | 1,760,861 | +0.01(+0.12%) |
Jun 24, 2009 | 4.929 | 5.146 | 4.929 | 4.997 | 1,817,278 | +0.14(+2.81%) |
Jun 23, 2009 | 4.842 | 4.966 | 4.805 | 4.861 | 1,242,111 | -0.01(-0.25%) |
Jun 22, 2009 | 4.978 | 5.084 | 4.867 | 4.873 | 1,435,604 | -0.17(-3.44%) |
Jun 19, 2009 | 4.960 | 5.071 | 4.910 | 5.047 | 1,971,215 | +0.15(+3.04%) |
Jun 18, 2009 | 4.811 | 4.966 | 4.805 | 4.898 | 1,694,812 | +0.04(+0.89%) |
Jun 17, 2009 | 5.003 | 5.022 | 4.848 | 4.854 | 1,662,144 | -0.07(-1.51%) |
Jun 16, 2009 | 5.078 | 5.115 | 4.854 | 4.929 | 2,193,233 | -0.10(-1.97%) |
Jun 15, 2009 | 5.189 | 5.189 | 4.978 | 5.028 | 1,801,916 | -0.26(-4.92%) |
Jun 12, 2009 | 5.214 | 5.338 | 5.158 | 5.288 | 1,288,416 | +0.06(+1.19%) |
Jun 11, 2009 | 5.264 | 5.332 | 5.202 | 5.226 | 2,244,303 | -0.02(-0.35%) |
Jun 10, 2009 | 5.276 | 5.282 | 5.047 | 5.245 | 2,290,210 | +0.00(+0.00%) |
Jun 09, 2009 | 5.226 | 5.301 | 5.152 | 5.245 | 1,893,255 | +0.03(+0.59%) |
Jun 08, 2009 | 5.394 | 5.406 | 5.146 | 5.214 | 1,865,176 | -0.17(-3.22%) |
Jun 05, 2009 | 5.425 | 5.605 | 5.307 | 5.388 | 2,068,064 | +0.03(+0.58%) |
Jun 04, 2009 | 5.171 | 5.363 | 5.071 | 5.357 | 1,411,779 | +0.21(+4.10%) |
Jun 03, 2009 | 4.910 | 5.146 | 4.693 | 5.146 | 1,519,975 | +0.03(+0.61%) |
Jun 02, 2009 | 4.879 | 5.164 | 4.786 | 5.115 | 2,082,936 | +0.22(+4.43%) |
Jun 01, 2009 | 4.755 | 5.028 | 4.687 | 4.898 | 2,180,262 | +0.24(+5.19%) |
May 29, 2009 | 4.414 | 4.656 | 4.383 | 4.656 | 2,104,633 | +0.25(+5.63%) |
May 28, 2009 | 4.489 | 4.538 | 4.358 | 4.408 | 2,272,512 | -0.04(-0.84%) |
May 27, 2009 | 4.569 | 4.569 | 4.383 | 4.445 | 1,545,213 | -0.15(-3.24%) |
May 26, 2009 | 4.191 | 4.668 | 4.185 | 4.594 | 1,496,746 | +0.32(+7.39%) |
May 22, 2009 | 4.470 | 4.526 | 4.265 | 4.278 | 1,020,074 | -0.17(-3.77%) |
May 21, 2009 | 4.210 | 4.520 | 4.191 | 4.445 | 2,006,168 | +0.07(+1.70%) |
May 20, 2009 | 4.644 | 4.730 | 4.340 | 4.371 | 1,754,977 | -0.15(-3.42%) |
May 19, 2009 | 4.321 | 4.588 | 4.259 | 4.526 | 1,537,642 | +0.07(+1.53%) |
May 18, 2009 | 4.172 | 4.495 | 4.135 | 4.458 | 1,239,535 | +0.35(+8.61%) |
May 15, 2009 | 4.129 | 4.253 | 4.061 | 4.104 | 2,453,464 | -0.06(-1.49%) |
May 14, 2009 | 3.968 | 4.222 | 3.850 | 4.166 | 2,301,092 | +0.23(+5.83%) |
May 13, 2009 | 4.117 | 4.129 | 3.912 | 3.937 | 1,210,341 | -0.27(-6.48%) |
May 12, 2009 | 4.309 | 4.315 | 4.024 | 4.210 | 1,387,576 | -0.06(-1.31%) |
May 11, 2009 | 4.216 | 4.383 | 4.141 | 4.265 | 1,994,182 | -0.11(-2.55%) |
May 08, 2009 | 4.166 | 4.458 | 4.067 | 4.377 | 3,381,954 | +0.35(+8.78%) |
May 07, 2009 | 4.557 | 4.582 | 4.011 | 4.024 | 2,875,481 | -0.40(-8.98%) |
May 06, 2009 | 4.420 | 4.507 | 4.272 | 4.420 | 3,211,843 | +0.02(+0.56%) |
May 05, 2009 | 4.427 | 4.495 | 3.900 | 4.396 | 3,494,931 | -0.50(-10.14%) |
May 04, 2009 | 4.352 | 4.923 | 4.352 | 4.892 | 5,062,226 | +0.68(+16.03%) |