Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.293 | 5.353 | 5.243 | 5.276 | 18,892,472 | -0.05(-0.94%) |
Jul 30, 2009 | 5.320 | 5.360 | 5.293 | 5.326 | 21,263,534 | +0.17(+3.24%) |
Jul 29, 2009 | 5.223 | 5.246 | 5.119 | 5.159 | 13,860,397 | -0.16(-2.96%) |
Jul 28, 2009 | 5.286 | 5.346 | 5.199 | 5.316 | 13,264,594 | -0.03(-0.50%) |
Jul 27, 2009 | 5.350 | 5.386 | 5.296 | 5.343 | 17,238,400 | +0.02(+0.44%) |
Jul 24, 2009 | 5.276 | 5.336 | 5.243 | 5.320 | 19,254,810 | +0.01(+0.19%) |
Jul 23, 2009 | 5.179 | 5.386 | 5.162 | 5.310 | 28,571,474 | +0.17(+3.39%) |
Jul 22, 2009 | 5.075 | 5.226 | 5.055 | 5.136 | 19,936,242 | +0.01(+0.13%) |
Jul 21, 2009 | 5.199 | 5.243 | 5.049 | 5.129 | 22,933,784 | -0.03(-0.58%) |
Jul 20, 2009 | 5.095 | 5.162 | 5.079 | 5.159 | 23,940,688 | +0.17(+3.49%) |
Jul 17, 2009 | 4.965 | 5.005 | 4.895 | 4.985 | 18,645,278 | +0.05(+1.09%) |
Jul 16, 2009 | 4.838 | 4.985 | 4.831 | 4.931 | 20,347,712 | +0.02(+0.41%) |
Jul 15, 2009 | 4.731 | 4.942 | 4.694 | 4.911 | 21,955,468 | +0.31(+6.84%) |
Jul 14, 2009 | 4.630 | 4.654 | 4.533 | 4.597 | 22,946,788 | -0.03(-0.72%) |
Jul 13, 2009 | 4.513 | 4.660 | 4.510 | 4.630 | 29,286,830 | +0.13(+2.98%) |
Jul 10, 2009 | 4.466 | 4.523 | 4.403 | 4.497 | 26,454,856 | -0.00(-0.07%) |
Jul 09, 2009 | 4.814 | 4.814 | 4.460 | 4.500 | 36,033,604 | -0.02(-0.52%) |
Jul 08, 2009 | 4.671 | 4.677 | 4.416 | 4.523 | 45,162,224 | -0.09(-2.03%) |
Jul 07, 2009 | 4.764 | 4.818 | 4.614 | 4.617 | 25,796,252 | -0.16(-3.43%) |
Jul 06, 2009 | 4.704 | 4.798 | 4.664 | 4.781 | 29,834,108 | -0.07(-1.45%) |
Jul 02, 2009 | 4.918 | 4.938 | 4.831 | 4.851 | 19,000,324 | -0.16(-3.14%) |
Jul 01, 2009 | 5.075 | 5.085 | 4.982 | 5.008 | 18,569,542 | +0.07(+1.35%) |
Jun 30, 2009 | 5.042 | 5.062 | 4.911 | 4.942 | 24,094,578 | -0.06(-1.20%) |
Jun 29, 2009 | 5.052 | 5.052 | 4.948 | 5.002 | 19,692,666 | +0.02(+0.40%) |
Jun 26, 2009 | 5.005 | 5.062 | 4.955 | 4.982 | 30,399,354 | +0.05(+1.09%) |
Jun 25, 2009 | 4.771 | 4.958 | 4.764 | 4.928 | 26,753,334 | +0.21(+4.47%) |
Jun 24, 2009 | 4.691 | 4.784 | 4.647 | 4.717 | 33,114,360 | +0.06(+1.29%) |
Jun 23, 2009 | 4.684 | 4.741 | 4.604 | 4.657 | 29,773,770 | +0.00(+0.07%) |
Jun 22, 2009 | 4.851 | 4.905 | 4.654 | 4.654 | 32,343,558 | -0.34(-6.77%) |
Jun 19, 2009 | 5.018 | 5.069 | 4.962 | 4.992 | 25,640,474 | +0.06(+1.22%) |
Jun 18, 2009 | 4.955 | 5.022 | 4.881 | 4.931 | 18,988,966 | -0.03(-0.54%) |
Jun 17, 2009 | 4.935 | 4.988 | 4.851 | 4.958 | 25,666,090 | -0.06(-1.13%) |
Jun 16, 2009 | 5.136 | 5.199 | 4.992 | 5.015 | 26,300,560 | -0.05(-1.06%) |
Jun 15, 2009 | 5.176 | 5.196 | 4.945 | 5.069 | 22,804,018 | -0.23(-4.30%) |
Jun 12, 2009 | 5.179 | 5.330 | 5.149 | 5.296 | 27,053,336 | +0.04(+0.70%) |
Jun 11, 2009 | 5.196 | 5.300 | 5.122 | 5.259 | 18,514,986 | +0.12(+2.34%) |
Jun 10, 2009 | 5.192 | 5.223 | 5.015 | 5.139 | 17,071,974 | +0.00(+0.00%) |
Jun 09, 2009 | 5.226 | 5.246 | 5.047 | 5.139 | 16,709,347 | +0.03(+0.66%) |
Jun 08, 2009 | 5.025 | 5.159 | 4.948 | 5.105 | 19,099,094 | -0.01(-0.13%) |
Jun 05, 2009 | 5.259 | 5.276 | 5.042 | 5.112 | 30,020,982 | -0.04(-0.78%) |
Jun 04, 2009 | 4.985 | 5.169 | 4.972 | 5.152 | 21,065,384 | +0.14(+2.80%) |
Jun 03, 2009 | 5.149 | 5.172 | 4.851 | 5.012 | 46,546,172 | -0.22(-4.16%) |
Jun 02, 2009 | 5.253 | 5.393 | 5.216 | 5.229 | 30,199,282 | -0.07(-1.33%) |
Jun 01, 2009 | 5.266 | 5.383 | 5.199 | 5.299 | 31,531,522 | +0.19(+3.73%) |
May 29, 2009 | 5.176 | 5.176 | 5.008 | 5.109 | 32,944,244 | +0.05(+0.93%) |
May 28, 2009 | 4.992 | 5.072 | 4.918 | 5.062 | 29,849,340 | +0.18(+3.70%) |
May 27, 2009 | 4.963 | 5.052 | 4.855 | 4.881 | 32,880,106 | -0.05(-1.08%) |
May 26, 2009 | 4.671 | 4.945 | 4.647 | 4.935 | 28,235,820 | +0.22(+4.68%) |
May 22, 2009 | 4.687 | 4.786 | 4.547 | 4.714 | 42,031,560 | +0.05(+1.00%) |
May 21, 2009 | 4.671 | 4.704 | 4.590 | 4.667 | 22,058,348 | -0.02(-0.43%) |
May 20, 2009 | 4.714 | 7.347 | 4.671 | 4.687 | 33,553,212 | +0.02(+0.50%) |
May 19, 2009 | 4.610 | 4.747 | 4.560 | 4.664 | 20,107,520 | +0.03(+0.65%) |
May 18, 2009 | 4.440 | 4.640 | 4.433 | 4.634 | 22,261,300 | +0.32(+7.45%) |
May 15, 2009 | 4.403 | 4.433 | 4.299 | 4.313 | 18,285,820 | +0.06(+1.50%) |
May 14, 2009 | 4.276 | 4.438 | 4.249 | 4.249 | 17,418,476 | +0.00(+0.08%) |
May 13, 2009 | 4.353 | 4.369 | 4.236 | 4.246 | 24,696,612 | -0.24(-5.44%) |
May 12, 2009 | 4.597 | 4.644 | 4.436 | 4.490 | 28,288,004 | -0.07(-1.61%) |
May 11, 2009 | 4.567 | 4.607 | 4.497 | 4.563 | 31,142,720 | -0.10(-2.08%) |
May 08, 2009 | 4.650 | 4.684 | 4.490 | 4.660 | 31,029,250 | +0.21(+4.66%) |
May 07, 2009 | 4.664 | 4.697 | 4.416 | 4.453 | 37,856,780 | -0.24(-5.20%) |
May 06, 2009 | 4.650 | 4.774 | 4.607 | 4.697 | 50,610,672 | +0.17(+3.85%) |
May 05, 2009 | 4.493 | 4.567 | 4.416 | 4.523 | 31,817,622 | +0.01(+0.30%) |
May 04, 2009 | 4.289 | 4.517 | 4.269 | 4.510 | 27,814,728 | +0.29(+6.81%) |