Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.439 | 5.544 | 5.371 | 5.439 | 1,231,904 | -0.01(-0.23%) |
Jul 30, 2009 | 5.290 | 5.563 | 5.228 | 5.451 | 1,237,498 | +0.22(+4.27%) |
Jul 29, 2009 | 5.136 | 5.235 | 5.136 | 5.228 | 657,437 | +0.02(+0.36%) |
Jul 28, 2009 | 5.142 | 5.228 | 5.092 | 5.210 | 1,132,179 | +0.03(+0.60%) |
Jul 27, 2009 | 5.194 | 5.241 | 5.080 | 5.179 | 843,669 | -0.09(-1.65%) |
Jul 24, 2009 | 5.105 | 5.297 | 5.086 | 5.266 | 1,438 | +0.14(+2.66%) |
Jul 23, 2009 | 5.024 | 5.303 | 5.005 | 5.129 | 1,178,312 | +0.11(+2.10%) |
Jul 22, 2009 | 4.968 | 5.092 | 4.950 | 5.024 | 974,279 | +0.00(+0.00%) |
Jul 21, 2009 | 5.136 | 5.142 | 4.931 | 5.024 | 871,616 | -0.10(-1.93%) |
Jul 20, 2009 | 5.067 | 5.204 | 5.018 | 5.123 | 1,138,976 | +0.11(+2.10%) |
Jul 17, 2009 | 5.117 | 5.173 | 4.962 | 5.018 | 1,308,787 | -0.14(-2.64%) |
Jul 16, 2009 | 5.024 | 5.191 | 4.937 | 5.154 | 600,971 | +0.07(+1.46%) |
Jul 15, 2009 | 4.993 | 5.105 | 4.937 | 5.080 | 1,297,840 | +0.15(+3.14%) |
Jul 14, 2009 | 4.826 | 4.937 | 4.690 | 4.925 | 589,046 | +0.08(+1.66%) |
Jul 13, 2009 | 4.739 | 4.869 | 4.739 | 4.844 | 732,643 | +0.16(+3.44%) |
Jul 10, 2009 | 4.621 | 4.708 | 4.572 | 4.683 | 670,170 | +0.04(+0.80%) |
Jul 09, 2009 | 4.782 | 4.795 | 4.646 | 4.646 | 741,858 | -0.11(-2.22%) |
Jul 08, 2009 | 4.968 | 4.968 | 4.640 | 4.751 | 1,828,372 | -0.17(-3.52%) |
Jul 07, 2009 | 5.067 | 5.117 | 4.906 | 4.925 | 1,227,435 | -0.14(-2.69%) |
Jul 06, 2009 | 4.950 | 5.074 | 4.925 | 5.061 | 1,300,280 | +0.08(+1.62%) |
Jul 02, 2009 | 5.167 | 5.210 | 4.981 | 4.981 | 758,533 | -0.32(-5.96%) |
Jul 01, 2009 | 5.222 | 5.324 | 5.222 | 5.297 | 797,879 | +0.12(+2.40%) |
Jun 30, 2009 | 5.142 | 5.232 | 5.074 | 5.173 | 1,387,242 | +0.05(+0.97%) |
Jun 29, 2009 | 5.191 | 5.210 | 5.111 | 5.123 | 801,099 | -0.09(-1.78%) |
Jun 26, 2009 | 4.962 | 5.259 | 4.937 | 5.216 | 1,984,562 | +0.22(+4.34%) |
Jun 25, 2009 | 4.956 | 5.005 | 4.900 | 4.999 | 1,762,258 | +0.01(+0.12%) |
Jun 24, 2009 | 4.925 | 5.142 | 4.925 | 4.993 | 1,818,719 | +0.14(+2.81%) |
Jun 23, 2009 | 4.838 | 4.962 | 4.801 | 4.857 | 1,243,097 | -0.01(-0.25%) |
Jun 22, 2009 | 4.974 | 5.080 | 4.863 | 4.869 | 1,436,743 | -0.17(-3.44%) |
Jun 19, 2009 | 4.956 | 5.067 | 4.906 | 5.043 | 1,972,779 | +0.15(+3.04%) |
Jun 18, 2009 | 4.807 | 4.962 | 4.801 | 4.894 | 1,696,156 | +0.04(+0.89%) |
Jun 17, 2009 | 4.999 | 5.018 | 4.844 | 4.851 | 1,663,463 | -0.07(-1.51%) |
Jun 16, 2009 | 5.074 | 5.111 | 4.851 | 4.925 | 2,194,973 | -0.10(-1.97%) |
Jun 15, 2009 | 5.185 | 5.185 | 4.974 | 5.024 | 1,803,345 | -0.26(-4.92%) |
Jun 12, 2009 | 5.210 | 5.334 | 5.154 | 5.284 | 1,289,438 | +0.06(+1.19%) |
Jun 11, 2009 | 5.259 | 5.328 | 5.197 | 5.222 | 2,246,083 | -0.02(-0.35%) |
Jun 10, 2009 | 5.272 | 5.278 | 5.043 | 5.241 | 2,292,026 | +0.00(+0.00%) |
Jun 09, 2009 | 5.222 | 5.297 | 5.148 | 5.241 | 1,894,756 | +0.03(+0.59%) |
Jun 08, 2009 | 5.390 | 5.402 | 5.142 | 5.210 | 1,866,656 | -0.17(-3.22%) |
Jun 05, 2009 | 5.420 | 5.600 | 5.303 | 5.383 | 2,069,705 | +0.03(+0.58%) |
Jun 04, 2009 | 5.167 | 5.359 | 5.067 | 5.352 | 1,412,899 | +0.21(+4.10%) |
Jun 03, 2009 | 4.906 | 5.142 | 4.690 | 5.142 | 1,521,181 | +0.03(+0.61%) |
Jun 02, 2009 | 4.875 | 5.160 | 4.782 | 5.111 | 2,084,588 | +0.22(+4.43%) |
Jun 01, 2009 | 4.751 | 5.024 | 4.683 | 4.894 | 2,181,992 | +0.24(+5.19%) |
May 29, 2009 | 4.411 | 4.652 | 4.380 | 4.652 | 2,106,303 | +0.25(+5.63%) |
May 28, 2009 | 4.485 | 4.535 | 4.355 | 4.405 | 2,274,315 | -0.04(-0.84%) |
May 27, 2009 | 4.566 | 4.566 | 4.380 | 4.442 | 1,546,439 | -0.15(-3.24%) |
May 26, 2009 | 4.188 | 4.665 | 4.182 | 4.590 | 1,497,934 | +0.32(+7.39%) |
May 22, 2009 | 4.466 | 4.522 | 4.262 | 4.274 | 1,020,883 | -0.17(-3.77%) |
May 21, 2009 | 4.206 | 4.516 | 4.188 | 4.442 | 2,007,760 | +0.07(+1.70%) |
May 20, 2009 | 4.640 | 4.727 | 4.336 | 4.367 | 1,756,369 | -0.15(-3.42%) |
May 19, 2009 | 4.318 | 4.584 | 4.256 | 4.522 | 1,538,861 | +0.07(+1.53%) |
May 18, 2009 | 4.169 | 4.491 | 4.132 | 4.454 | 1,240,519 | +0.35(+8.61%) |
May 15, 2009 | 4.126 | 4.250 | 4.058 | 4.101 | 2,455,410 | -0.06(-1.49%) |
May 14, 2009 | 3.965 | 4.219 | 3.847 | 4.163 | 2,302,918 | +0.23(+5.83%) |
May 13, 2009 | 4.113 | 4.126 | 3.909 | 3.934 | 1,211,301 | -0.27(-6.48%) |
May 12, 2009 | 4.305 | 4.312 | 4.020 | 4.206 | 1,388,677 | -0.06(-1.31%) |
May 11, 2009 | 4.213 | 4.380 | 4.138 | 4.262 | 1,995,764 | -0.11(-2.55%) |
May 08, 2009 | 4.163 | 4.454 | 4.064 | 4.374 | 3,384,637 | +0.35(+8.78%) |
May 07, 2009 | 4.553 | 4.578 | 4.008 | 4.020 | 2,877,762 | -0.40(-8.98%) |
May 06, 2009 | 4.417 | 4.504 | 4.268 | 4.417 | 3,214,391 | +0.02(+0.56%) |
May 05, 2009 | 4.423 | 4.491 | 3.897 | 4.392 | 3,497,704 | -0.50(-10.14%) |
May 04, 2009 | 4.349 | 4.919 | 4.349 | 4.888 | 5,066,242 | +0.68(+16.03%) |