Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.310 | 5.433 | 5.310 | 5.339 | 10,838,527 | +0.01(+0.14%) |
Jul 30, 2009 | 5.195 | 5.404 | 5.180 | 5.332 | 39,035,152 | +0.21(+4.08%) |
Jul 29, 2009 | 5.231 | 5.296 | 5.108 | 5.123 | 22,945,232 | -0.25(-4.70%) |
Jul 28, 2009 | 5.418 | 5.527 | 5.353 | 5.375 | 6,649,652 | -0.06(-1.06%) |
Jul 27, 2009 | 5.267 | 5.469 | 5.231 | 5.433 | 10,963,614 | +0.31(+6.06%) |
Jul 24, 2009 | 5.115 | 5.144 | 5.094 | 5.123 | 4,899,691 | -0.01(-0.14%) |
Jul 23, 2009 | 5.022 | 5.166 | 4.978 | 5.130 | 8,621,246 | +0.11(+2.16%) |
Jul 22, 2009 | 5.043 | 5.072 | 4.993 | 5.022 | 4,019,404 | -0.03(-0.57%) |
Jul 21, 2009 | 5.065 | 5.065 | 4.975 | 5.050 | 3,155,157 | +0.00(+0.00%) |
Jul 20, 2009 | 5.029 | 5.050 | 4.993 | 5.050 | 4,275,204 | +0.05(+1.01%) |
Jul 17, 2009 | 5.000 | 5.036 | 4.935 | 5.000 | 4,141,393 | +0.01(+0.14%) |
Jul 16, 2009 | 4.957 | 5.022 | 4.906 | 4.993 | 3,189,242 | +0.02(+0.44%) |
Jul 15, 2009 | 4.949 | 5.000 | 4.899 | 4.971 | 5,368,068 | +0.06(+1.32%) |
Jul 14, 2009 | 4.920 | 4.920 | 4.819 | 4.906 | 3,156,787 | +0.02(+0.44%) |
Jul 13, 2009 | 4.830 | 4.899 | 4.827 | 4.884 | 6,130,228 | +0.11(+2.27%) |
Jul 10, 2009 | 4.762 | 4.798 | 4.733 | 4.776 | 3,021,731 | +0.01(+0.30%) |
Jul 09, 2009 | 4.841 | 4.856 | 4.762 | 4.762 | 5,791,811 | -0.19(-3.93%) |
Jul 08, 2009 | 5.036 | 5.043 | 4.906 | 4.957 | 5,003,806 | -0.05(-1.01%) |
Jul 07, 2009 | 5.065 | 5.094 | 4.993 | 5.007 | 7,239,957 | -0.04(-0.86%) |
Jul 06, 2009 | 4.957 | 5.086 | 4.920 | 5.050 | 7,290,602 | +0.13(+2.64%) |
Jul 02, 2009 | 5.079 | 5.079 | 4.920 | 4.920 | 6,643,803 | -0.13(-2.57%) |
Jul 01, 2009 | 5.115 | 5.144 | 5.022 | 5.050 | 6,517,148 | +0.06(+1.16%) |
Jun 30, 2009 | 4.964 | 5.014 | 4.863 | 4.993 | 5,630,015 | +0.10(+2.06%) |
Jun 29, 2009 | 4.913 | 4.913 | 4.841 | 4.892 | 2,278,706 | +0.00(+0.00%) |
Jun 26, 2009 | 4.762 | 4.906 | 4.718 | 4.892 | 5,498,532 | +0.13(+2.73%) |
Jun 25, 2009 | 4.661 | 4.762 | 4.661 | 4.762 | 6,396,756 | +0.06(+1.23%) |
Jun 24, 2009 | 4.755 | 4.783 | 4.643 | 4.704 | 4,649,344 | -0.02(-0.46%) |
Jun 23, 2009 | 4.704 | 4.783 | 4.690 | 4.726 | 3,701,256 | +0.06(+1.39%) |
Jun 22, 2009 | 4.812 | 4.816 | 4.661 | 4.661 | 5,051,260 | -0.17(-3.44%) |
Jun 19, 2009 | 4.783 | 4.848 | 4.740 | 4.827 | 4,576,699 | +0.09(+1.83%) |
Jun 18, 2009 | 4.697 | 4.776 | 4.661 | 4.740 | 3,122,861 | +0.05(+1.08%) |
Jun 17, 2009 | 4.625 | 4.783 | 4.625 | 4.690 | 3,501,555 | +0.06(+1.40%) |
Jun 16, 2009 | 4.668 | 4.726 | 4.581 | 4.625 | 2,055,329 | -0.03(-0.62%) |
Jun 15, 2009 | 4.697 | 4.726 | 4.639 | 4.654 | 5,113,012 | -0.07(-1.53%) |
Jun 12, 2009 | 4.632 | 4.740 | 4.589 | 4.726 | 4,091,060 | +0.08(+1.71%) |
Jun 11, 2009 | 4.553 | 4.704 | 4.545 | 4.646 | 6,259,257 | +0.07(+1.58%) |
Jun 10, 2009 | 4.798 | 4.798 | 4.480 | 4.574 | 9,301,832 | -0.19(-4.08%) |
Jun 09, 2009 | 4.776 | 4.812 | 4.733 | 4.769 | 2,905,353 | +0.01(+0.30%) |
Jun 08, 2009 | 4.776 | 4.805 | 4.740 | 4.755 | 2,780,231 | -0.04(-0.75%) |
Jun 05, 2009 | 4.942 | 4.985 | 4.769 | 4.791 | 3,972,758 | -0.11(-2.21%) |
Jun 04, 2009 | 4.711 | 4.928 | 4.711 | 4.899 | 6,971,380 | +0.17(+3.51%) |
Jun 03, 2009 | 4.841 | 4.870 | 4.690 | 4.733 | 7,101,972 | -0.06(-1.20%) |
Jun 02, 2009 | 4.574 | 4.841 | 4.545 | 4.791 | 8,723,166 | +0.21(+4.57%) |
Jun 01, 2009 | 4.560 | 4.704 | 4.495 | 4.581 | 8,696,397 | +0.06(+1.44%) |
May 29, 2009 | 4.524 | 4.553 | 4.434 | 4.516 | 9,745,672 | +0.01(+0.32%) |
May 28, 2009 | 4.545 | 4.545 | 4.430 | 4.502 | 8,706,748 | +0.01(+0.16%) |
May 27, 2009 | 4.661 | 4.690 | 4.452 | 4.495 | 8,078,754 | -0.17(-3.71%) |
May 26, 2009 | 4.488 | 4.682 | 4.473 | 4.668 | 8,535,215 | +0.15(+3.35%) |
May 22, 2009 | 4.632 | 4.675 | 4.516 | 4.516 | 5,272,161 | -0.09(-2.03%) |
May 21, 2009 | 4.538 | 4.639 | 4.516 | 4.610 | 3,884,750 | +0.05(+1.11%) |
May 20, 2009 | 4.646 | 4.690 | 4.560 | 4.560 | 4,400,427 | -0.04(-0.94%) |
May 19, 2009 | 4.740 | 4.747 | 4.589 | 4.603 | 6,133,467 | -0.16(-3.33%) |
May 18, 2009 | 4.538 | 4.791 | 4.488 | 4.762 | 7,788,253 | +0.26(+5.77%) |
May 15, 2009 | 4.574 | 4.617 | 4.437 | 4.502 | 6,495,515 | -0.11(-2.35%) |
May 14, 2009 | 4.516 | 4.646 | 4.452 | 4.610 | 5,960,800 | +0.14(+3.06%) |
May 13, 2009 | 4.581 | 4.581 | 4.459 | 4.473 | 6,860,302 | -0.05(-1.12%) |
May 12, 2009 | 4.538 | 4.625 | 4.452 | 4.524 | 6,380,215 | +0.00(+0.00%) |
May 11, 2009 | 4.574 | 4.718 | 4.495 | 4.524 | 7,571,528 | -0.17(-3.54%) |
May 08, 2009 | 4.480 | 4.726 | 4.444 | 4.690 | 11,471,616 | +0.30(+6.73%) |
May 07, 2009 | 4.560 | 4.632 | 4.394 | 4.394 | 9,204,341 | -0.17(-3.64%) |
May 06, 2009 | 4.401 | 4.581 | 4.329 | 4.560 | 9,307,323 | +0.14(+3.27%) |
May 05, 2009 | 4.415 | 4.473 | 4.358 | 4.415 | 6,972,360 | -0.03(-0.65%) |
May 04, 2009 | 4.351 | 4.459 | 4.322 | 4.444 | 9,982,109 | +0.21(+4.94%) |