Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.888 | 5.141 | 4.801 | 5.074 | 16,930,764 | +0.14(+2.82%) |
Jul 30, 2009 | 4.754 | 5.064 | 4.687 | 4.935 | 21,958,192 | +0.26(+5.51%) |
Jul 29, 2009 | 4.646 | 4.739 | 4.605 | 4.677 | 12,904,100 | -0.06(-1.31%) |
Jul 28, 2009 | 4.821 | 4.821 | 4.713 | 4.739 | 11,174,068 | -0.10(-2.03%) |
Jul 27, 2009 | 4.796 | 4.904 | 4.729 | 4.837 | 14,419,233 | +0.11(+2.40%) |
Jul 24, 2009 | 4.667 | 4.760 | 4.486 | 4.723 | 1,237 | +0.01(+0.11%) |
Jul 23, 2009 | 4.548 | 4.811 | 4.445 | 4.718 | 24,586,496 | +0.26(+5.90%) |
Jul 22, 2009 | 4.347 | 4.558 | 4.311 | 4.455 | 9,035,807 | +0.03(+0.58%) |
Jul 21, 2009 | 4.466 | 4.512 | 4.316 | 4.430 | 12,677,263 | -0.03(-0.69%) |
Jul 20, 2009 | 4.270 | 4.491 | 4.270 | 4.460 | 20,116,656 | +0.22(+5.23%) |
Jul 17, 2009 | 4.734 | 4.739 | 4.208 | 4.239 | 25,686,810 | -0.50(-10.55%) |
Jul 16, 2009 | 4.775 | 4.785 | 4.620 | 4.739 | 12,481,260 | -0.08(-1.71%) |
Jul 15, 2009 | 4.615 | 4.930 | 4.564 | 4.821 | 22,090,068 | +0.26(+5.77%) |
Jul 14, 2009 | 4.522 | 4.595 | 4.404 | 4.558 | 15,275,332 | -0.02(-0.45%) |
Jul 13, 2009 | 4.435 | 4.595 | 4.424 | 4.579 | 21,584,908 | +0.14(+3.14%) |
Jul 10, 2009 | 4.357 | 4.466 | 4.208 | 4.440 | 16,538,315 | +0.07(+1.53%) |
Jul 09, 2009 | 4.641 | 4.672 | 4.357 | 4.373 | 22,506,350 | -0.18(-3.96%) |
Jul 08, 2009 | 4.806 | 4.852 | 4.424 | 4.553 | 30,057,300 | -0.22(-4.64%) |
Jul 07, 2009 | 5.043 | 5.043 | 4.749 | 4.775 | 15,696,264 | -0.24(-4.73%) |
Jul 06, 2009 | 4.667 | 5.012 | 4.667 | 5.012 | 17,698,440 | +0.20(+4.07%) |
Jul 02, 2009 | 5.182 | 5.182 | 4.816 | 4.816 | 13,506,776 | -0.44(-8.43%) |
Jul 01, 2009 | 5.213 | 5.301 | 5.115 | 5.260 | 7,874,462 | +0.08(+1.49%) |
Jun 30, 2009 | 5.131 | 5.188 | 5.017 | 5.182 | 10,124,439 | +0.09(+1.72%) |
Jun 29, 2009 | 5.157 | 5.229 | 4.976 | 5.095 | 11,836,985 | -0.05(-0.90%) |
Jun 26, 2009 | 5.121 | 5.188 | 5.017 | 5.141 | 14,636,351 | +0.01(+0.10%) |
Jun 25, 2009 | 4.961 | 5.136 | 4.950 | 5.136 | 11,139,193 | +0.10(+2.05%) |
Jun 24, 2009 | 4.904 | 5.084 | 4.816 | 5.033 | 14,025,355 | +0.17(+3.39%) |
Jun 23, 2009 | 4.811 | 4.966 | 4.749 | 4.868 | 13,695,589 | +0.09(+1.83%) |
Jun 22, 2009 | 5.126 | 5.167 | 4.749 | 4.780 | 20,218,860 | -0.46(-8.85%) |
Jun 19, 2009 | 5.229 | 5.270 | 5.136 | 5.244 | 17,675,654 | +0.09(+1.70%) |
Jun 18, 2009 | 5.198 | 5.198 | 4.992 | 5.157 | 12,574,491 | +0.02(+0.40%) |
Jun 17, 2009 | 5.291 | 5.347 | 5.095 | 5.136 | 13,906,829 | -0.15(-2.92%) |
Jun 16, 2009 | 5.399 | 5.546 | 5.234 | 5.291 | 15,161,145 | -0.29(-5.22%) |
Jun 15, 2009 | 5.806 | 5.806 | 5.291 | 5.582 | 19,273,608 | -0.27(-4.63%) |
Jun 12, 2009 | 5.755 | 5.889 | 5.657 | 5.853 | 11,609,312 | +0.14(+2.53%) |
Jun 11, 2009 | 5.868 | 5.956 | 5.672 | 5.708 | 13,143,430 | -0.19(-3.23%) |
Jun 10, 2009 | 6.183 | 6.265 | 5.734 | 5.899 | 19,291,322 | -0.23(-3.70%) |
Jun 09, 2009 | 6.281 | 6.358 | 6.054 | 6.126 | 12,717,258 | -0.21(-3.26%) |
Jun 08, 2009 | 6.353 | 6.441 | 6.209 | 6.332 | 11,403,948 | -0.06(-0.97%) |
Jun 05, 2009 | 6.580 | 6.693 | 6.301 | 6.394 | 14,234,423 | -0.11(-1.74%) |
Jun 04, 2009 | 6.307 | 6.549 | 6.211 | 6.508 | 19,381,282 | +0.24(+3.78%) |
Jun 03, 2009 | 6.229 | 6.312 | 6.157 | 6.270 | 9,729,558 | +0.00(+0.00%) |
Jun 02, 2009 | 6.260 | 6.466 | 6.219 | 6.270 | 17,493,798 | -0.11(-1.78%) |
Jun 01, 2009 | 6.111 | 6.585 | 5.982 | 6.384 | 22,770,502 | +0.36(+5.90%) |
May 29, 2009 | 5.992 | 6.033 | 5.760 | 6.028 | 18,662,990 | +0.06(+1.04%) |
May 28, 2009 | 6.008 | 6.064 | 5.770 | 5.966 | 19,817,876 | +0.05(+0.87%) |
May 27, 2009 | 6.162 | 6.162 | 5.873 | 5.915 | 25,975,260 | -0.23(-3.69%) |
May 26, 2009 | 5.641 | 6.188 | 5.543 | 6.142 | 28,321,132 | +0.47(+8.27%) |
May 22, 2009 | 5.842 | 5.940 | 5.647 | 5.672 | 13,997,527 | -0.15(-2.57%) |
May 21, 2009 | 5.672 | 5.930 | 5.523 | 5.822 | 20,597,474 | +0.04(+0.62%) |
May 20, 2009 | 5.822 | 6.085 | 5.734 | 5.786 | 24,335,994 | +0.09(+1.54%) |
May 19, 2009 | 5.781 | 5.884 | 5.579 | 5.698 | 18,690,472 | -0.17(-2.90%) |
May 18, 2009 | 5.311 | 5.930 | 5.244 | 5.868 | 24,233,764 | +0.68(+13.12%) |
May 15, 2009 | 5.451 | 5.518 | 5.084 | 5.188 | 18,334,114 | -0.31(-5.72%) |
May 14, 2009 | 5.151 | 5.595 | 5.084 | 5.502 | 21,523,230 | +0.26(+4.92%) |
May 13, 2009 | 5.621 | 5.621 | 5.182 | 5.244 | 19,163,496 | -0.51(-8.79%) |
May 12, 2009 | 5.956 | 6.018 | 5.595 | 5.750 | 19,524,806 | -0.13(-2.19%) |
May 11, 2009 | 5.946 | 6.064 | 5.837 | 5.879 | 21,658,086 | -0.36(-5.71%) |
May 08, 2009 | 5.853 | 6.332 | 5.703 | 6.234 | 33,849,372 | +0.67(+12.10%) |
May 07, 2009 | 6.358 | 6.358 | 5.533 | 5.561 | 24,718,406 | -0.67(-10.79%) |
May 06, 2009 | 6.090 | 6.296 | 5.889 | 6.234 | 24,127,990 | +0.30(+5.04%) |
May 05, 2009 | 6.307 | 6.368 | 5.837 | 5.935 | 21,076,528 | -0.49(-7.62%) |
May 04, 2009 | 6.008 | 6.425 | 6.008 | 6.425 | 29,797,608 | +0.68(+11.75%) |