Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.383 | 5.488 | 5.316 | 5.383 | 1,244,622 | -0.01(-0.23%) |
Jul 30, 2009 | 5.236 | 5.506 | 5.175 | 5.396 | 1,250,275 | +0.22(+4.27%) |
Jul 29, 2009 | 5.083 | 5.181 | 5.083 | 5.175 | 664,224 | +0.02(+0.36%) |
Jul 28, 2009 | 5.089 | 5.175 | 5.040 | 5.157 | 1,143,868 | +0.03(+0.60%) |
Jul 27, 2009 | 5.141 | 5.187 | 5.028 | 5.126 | 852,379 | -0.09(-1.65%) |
Jul 24, 2009 | 5.052 | 5.242 | 5.034 | 5.212 | 1,453 | +0.13(+2.66%) |
Jul 23, 2009 | 4.973 | 5.249 | 4.954 | 5.077 | 1,190,478 | +0.10(+2.10%) |
Jul 22, 2009 | 4.918 | 5.040 | 4.899 | 4.973 | 984,337 | +0.00(+0.00%) |
Jul 21, 2009 | 5.083 | 5.089 | 4.881 | 4.973 | 880,615 | -0.10(-1.93%) |
Jul 20, 2009 | 5.016 | 5.151 | 4.967 | 5.071 | 1,150,736 | +0.10(+2.10%) |
Jul 17, 2009 | 5.065 | 5.120 | 4.911 | 4.967 | 1,322,299 | -0.13(-2.64%) |
Jul 16, 2009 | 4.973 | 5.138 | 4.887 | 5.101 | 607,175 | +0.07(+1.46%) |
Jul 15, 2009 | 4.942 | 5.052 | 4.887 | 5.028 | 1,311,240 | +0.15(+3.14%) |
Jul 14, 2009 | 4.776 | 4.887 | 4.642 | 4.875 | 595,128 | +0.08(+1.66%) |
Jul 13, 2009 | 4.691 | 4.819 | 4.691 | 4.795 | 740,207 | +0.16(+3.44%) |
Jul 10, 2009 | 4.574 | 4.660 | 4.525 | 4.635 | 677,089 | +0.04(+0.80%) |
Jul 09, 2009 | 4.734 | 4.746 | 4.599 | 4.599 | 749,518 | -0.10(-2.22%) |
Jul 08, 2009 | 4.918 | 4.918 | 4.593 | 4.703 | 1,847,249 | -0.17(-3.52%) |
Jul 07, 2009 | 5.016 | 5.065 | 4.856 | 4.875 | 1,240,108 | -0.13(-2.69%) |
Jul 06, 2009 | 4.899 | 5.022 | 4.875 | 5.009 | 1,313,704 | +0.08(+1.62%) |
Jul 02, 2009 | 5.114 | 5.157 | 4.930 | 4.930 | 766,365 | -0.31(-5.96%) |
Jul 01, 2009 | 5.169 | 5.270 | 5.169 | 5.242 | 806,117 | +0.12(+2.40%) |
Jun 30, 2009 | 5.089 | 5.178 | 5.022 | 5.120 | 1,401,564 | +0.05(+0.97%) |
Jun 29, 2009 | 5.138 | 5.157 | 5.059 | 5.071 | 809,370 | -0.09(-1.78%) |
Jun 26, 2009 | 4.911 | 5.206 | 4.887 | 5.163 | 2,005,051 | +0.21(+4.34%) |
Jun 25, 2009 | 4.905 | 4.954 | 4.850 | 4.948 | 1,780,452 | +0.01(+0.12%) |
Jun 24, 2009 | 4.875 | 5.089 | 4.875 | 4.942 | 1,837,496 | +0.13(+2.81%) |
Jun 23, 2009 | 4.789 | 4.911 | 4.752 | 4.807 | 1,255,931 | -0.01(-0.25%) |
Jun 22, 2009 | 4.924 | 5.028 | 4.813 | 4.819 | 1,451,576 | -0.17(-3.44%) |
Jun 19, 2009 | 4.905 | 5.016 | 4.856 | 4.991 | 1,993,147 | +0.15(+3.04%) |
Jun 18, 2009 | 4.758 | 4.911 | 4.752 | 4.844 | 1,713,668 | +0.04(+0.89%) |
Jun 17, 2009 | 4.948 | 4.967 | 4.795 | 4.801 | 1,680,637 | -0.07(-1.51%) |
Jun 16, 2009 | 5.022 | 5.059 | 4.801 | 4.875 | 2,217,635 | -0.10(-1.97%) |
Jun 15, 2009 | 5.132 | 5.132 | 4.924 | 4.973 | 1,821,964 | -0.26(-4.92%) |
Jun 12, 2009 | 5.157 | 5.279 | 5.101 | 5.230 | 1,302,751 | +0.06(+1.19%) |
Jun 11, 2009 | 5.206 | 5.273 | 5.144 | 5.169 | 2,269,273 | -0.02(-0.35%) |
Jun 10, 2009 | 5.218 | 5.224 | 4.991 | 5.187 | 2,315,690 | +0.00(+0.00%) |
Jun 09, 2009 | 5.169 | 5.242 | 5.095 | 5.187 | 1,914,319 | +0.03(+0.59%) |
Jun 08, 2009 | 5.334 | 5.347 | 5.089 | 5.157 | 1,885,928 | -0.17(-3.22%) |
Jun 05, 2009 | 5.365 | 5.543 | 5.249 | 5.328 | 2,091,073 | +0.03(+0.58%) |
Jun 04, 2009 | 5.114 | 5.304 | 5.016 | 5.298 | 1,427,486 | +0.21(+4.10%) |
Jun 03, 2009 | 4.856 | 5.089 | 4.642 | 5.089 | 1,536,886 | +0.03(+0.61%) |
Jun 02, 2009 | 4.826 | 5.108 | 4.734 | 5.059 | 2,106,110 | +0.21(+4.43%) |
Jun 01, 2009 | 4.703 | 4.973 | 4.635 | 4.844 | 2,204,519 | +0.24(+5.19%) |
May 29, 2009 | 4.366 | 4.605 | 4.335 | 4.605 | 2,128,049 | +0.25(+5.63%) |
May 28, 2009 | 4.439 | 4.488 | 4.310 | 4.360 | 2,297,796 | -0.04(-0.84%) |
May 27, 2009 | 4.519 | 4.519 | 4.335 | 4.396 | 1,562,405 | -0.15(-3.24%) |
May 26, 2009 | 4.145 | 4.617 | 4.139 | 4.543 | 1,513,399 | +0.31(+7.39%) |
May 22, 2009 | 4.421 | 4.476 | 4.219 | 4.231 | 1,031,423 | -0.17(-3.77%) |
May 21, 2009 | 4.163 | 4.470 | 4.145 | 4.396 | 2,028,489 | +0.07(+1.70%) |
May 20, 2009 | 4.593 | 4.678 | 4.292 | 4.323 | 1,774,503 | -0.15(-3.42%) |
May 19, 2009 | 4.274 | 4.537 | 4.212 | 4.476 | 1,554,749 | +0.07(+1.53%) |
May 18, 2009 | 4.127 | 4.445 | 4.090 | 4.409 | 1,253,326 | +0.35(+8.61%) |
May 15, 2009 | 4.084 | 4.206 | 4.016 | 4.059 | 2,480,761 | -0.06(-1.49%) |
May 14, 2009 | 3.924 | 4.176 | 3.808 | 4.120 | 2,326,694 | +0.23(+5.83%) |
May 13, 2009 | 4.071 | 4.084 | 3.869 | 3.894 | 1,223,807 | -0.27(-6.48%) |
May 12, 2009 | 4.261 | 4.268 | 3.979 | 4.163 | 1,403,014 | -0.06(-1.31%) |
May 11, 2009 | 4.169 | 4.335 | 4.096 | 4.219 | 2,016,369 | -0.11(-2.55%) |
May 08, 2009 | 4.120 | 4.409 | 4.022 | 4.329 | 3,419,582 | +0.35(+8.78%) |
May 07, 2009 | 4.507 | 4.531 | 3.967 | 3.979 | 2,907,473 | -0.39(-8.98%) |
May 06, 2009 | 4.372 | 4.458 | 4.225 | 4.372 | 3,247,578 | +0.02(+0.56%) |
May 05, 2009 | 4.378 | 4.445 | 3.857 | 4.347 | 3,533,815 | -0.49(-10.14%) |
May 04, 2009 | 4.304 | 4.868 | 4.304 | 4.838 | 5,118,547 | +0.67(+16.03%) |