Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.862 | 5.868 | 5.845 | 5.867 | 53,928 | +0.00(+0.07%) |
Jul 30, 2009 | 5.793 | 5.871 | 5.791 | 5.862 | 71,128 | +0.07(+1.19%) |
Jul 29, 2009 | 5.750 | 5.793 | 5.728 | 5.793 | 55,751 | +0.03(+0.45%) |
Jul 28, 2009 | 5.707 | 5.772 | 5.707 | 5.767 | 70,841 | +0.06(+1.06%) |
Jul 27, 2009 | 5.642 | 5.724 | 5.629 | 5.707 | 33,435 | +0.06(+1.15%) |
Jul 24, 2009 | 5.642 | 5.642 | 5.633 | 5.642 | 1,619 | +0.00(+0.00%) |
Jul 23, 2009 | 5.638 | 5.666 | 5.616 | 5.642 | 91,027 | +0.02(+0.38%) |
Jul 22, 2009 | 5.577 | 5.633 | 5.557 | 5.620 | 57,178 | +0.04(+0.78%) |
Jul 21, 2009 | 5.568 | 5.577 | 5.542 | 5.577 | 76,166 | +0.01(+0.16%) |
Jul 20, 2009 | 5.555 | 5.568 | 5.534 | 5.568 | 28,047 | +0.00(+0.00%) |
Jul 17, 2009 | 5.573 | 5.577 | 5.555 | 5.568 | 56,264 | -0.01(-0.16%) |
Jul 16, 2009 | 5.577 | 5.590 | 5.547 | 5.577 | 22,912 | +0.00(+0.00%) |
Jul 15, 2009 | 5.555 | 5.581 | 5.547 | 5.577 | 38,523 | +0.03(+0.55%) |
Jul 14, 2009 | 5.590 | 5.590 | 5.517 | 5.547 | 70,189 | -0.04(-0.77%) |
Jul 13, 2009 | 5.603 | 5.625 | 5.586 | 5.590 | 83,151 | -0.03(-0.46%) |
Jul 10, 2009 | 5.664 | 5.664 | 5.573 | 5.616 | 25,031 | +0.02(+0.31%) |
Jul 09, 2009 | 5.625 | 5.646 | 5.555 | 5.599 | 46,661 | -0.04(-0.69%) |
Jul 08, 2009 | 5.685 | 5.685 | 5.551 | 5.638 | 113,836 | +0.10(+1.88%) |
Jul 07, 2009 | 5.504 | 5.547 | 5.504 | 5.534 | 31,226 | +0.02(+0.39%) |
Jul 06, 2009 | 5.555 | 5.555 | 5.506 | 5.512 | 48,317 | -0.00(-0.00%) |
Jul 02, 2009 | 5.473 | 5.547 | 5.417 | 5.512 | 49,478 | +0.04(+0.71%) |
Jul 01, 2009 | 5.478 | 5.491 | 5.465 | 5.473 | 70,846 | +0.01(+0.16%) |
Jun 30, 2009 | 5.491 | 5.491 | 5.452 | 5.465 | 33,710 | +0.00(+0.00%) |
Jun 29, 2009 | 5.439 | 5.491 | 5.391 | 5.465 | 120,608 | +0.04(+0.72%) |
Jun 26, 2009 | 5.318 | 5.434 | 5.318 | 5.426 | 74,341 | +0.10(+1.95%) |
Jun 25, 2009 | 5.322 | 5.344 | 5.322 | 5.322 | 68,091 | +0.02(+0.33%) |
Jun 24, 2009 | 5.348 | 5.348 | 5.136 | 5.305 | 370,015 | -0.04(-0.81%) |
Jun 23, 2009 | 5.370 | 5.383 | 5.292 | 5.348 | 95,392 | -0.01(-0.24%) |
Jun 22, 2009 | 5.335 | 5.361 | 5.309 | 5.361 | 52,980 | +0.01(+0.16%) |
Jun 19, 2009 | 5.331 | 5.383 | 5.331 | 5.352 | 35,923 | -0.00(-0.08%) |
Jun 18, 2009 | 5.378 | 5.387 | 5.352 | 5.357 | 46,753 | +0.00(+0.00%) |
Jun 17, 2009 | 5.439 | 5.447 | 5.340 | 5.357 | 72,023 | -0.06(-1.20%) |
Jun 16, 2009 | 5.370 | 5.439 | 5.370 | 5.421 | 53,260 | +0.02(+0.40%) |
Jun 15, 2009 | 5.365 | 5.404 | 5.321 | 5.400 | 54,004 | -0.03(-0.64%) |
Jun 12, 2009 | 5.469 | 5.486 | 5.400 | 5.434 | 52,924 | +0.01(+0.16%) |
Jun 11, 2009 | 5.499 | 5.525 | 5.426 | 5.426 | 74,324 | -0.11(-1.95%) |
Jun 10, 2009 | 5.534 | 5.551 | 5.491 | 5.534 | 110,082 | +0.03(+0.55%) |
Jun 09, 2009 | 5.460 | 5.542 | 5.452 | 5.504 | 47,572 | +0.04(+0.71%) |
Jun 08, 2009 | 5.482 | 5.482 | 5.443 | 5.465 | 48,254 | -0.01(-0.24%) |
Jun 05, 2009 | 5.577 | 5.577 | 5.460 | 5.478 | 61,725 | -0.06(-1.09%) |
Jun 04, 2009 | 5.555 | 5.573 | 5.534 | 5.538 | 63,798 | +0.00(+0.00%) |
Jun 03, 2009 | 5.495 | 5.555 | 5.495 | 5.538 | 26,828 | +0.04(+0.79%) |
Jun 02, 2009 | 5.417 | 5.495 | 5.383 | 5.495 | 82,836 | +0.11(+2.01%) |
Jun 01, 2009 | 5.430 | 5.430 | 5.365 | 5.387 | 41,391 | -0.00(-0.08%) |
May 29, 2009 | 5.408 | 5.421 | 5.383 | 5.391 | 76,910 | +0.00(+0.00%) |
May 28, 2009 | 5.361 | 5.434 | 5.361 | 5.391 | 36,795 | +0.02(+0.32%) |
May 27, 2009 | 5.404 | 5.447 | 5.365 | 5.374 | 56,454 | +0.00(+0.08%) |
May 26, 2009 | 5.361 | 5.388 | 5.361 | 5.370 | 65,292 | +0.02(+0.32%) |
May 22, 2009 | 5.378 | 5.383 | 5.335 | 5.352 | 33,936 | -0.01(-0.16%) |
May 21, 2009 | 5.378 | 5.378 | 5.335 | 5.361 | 110,616 | -0.00(-0.08%) |
May 20, 2009 | 5.383 | 5.404 | 5.357 | 5.365 | 106,036 | +0.00(+0.00%) |
May 19, 2009 | 5.387 | 5.408 | 5.365 | 5.365 | 66,065 | -0.00(-0.08%) |
May 18, 2009 | 5.404 | 5.404 | 5.357 | 5.370 | 74,463 | +0.01(+0.16%) |
May 15, 2009 | 5.404 | 5.404 | 5.361 | 5.361 | 45,108 | -0.04(-0.80%) |
May 14, 2009 | 5.374 | 5.439 | 5.361 | 5.404 | 35,111 | +0.05(+0.89%) |
May 13, 2009 | 5.322 | 5.361 | 5.322 | 5.357 | 21,048 | -0.06(-1.12%) |
May 12, 2009 | 5.305 | 5.417 | 5.305 | 5.417 | 123,553 | +0.11(+2.12%) |
May 11, 2009 | 5.331 | 5.331 | 5.305 | 5.305 | 26,970 | -0.05(-0.89%) |
May 08, 2009 | 5.318 | 5.370 | 5.316 | 5.352 | 50,454 | +0.04(+0.81%) |
May 07, 2009 | 5.378 | 5.378 | 5.274 | 5.309 | 65,863 | +0.05(+0.90%) |
May 06, 2009 | 5.218 | 5.261 | 5.218 | 5.261 | 50,463 | +0.04(+0.83%) |
May 05, 2009 | 5.305 | 5.305 | 5.145 | 5.218 | 98,611 | -0.06(-1.07%) |
May 04, 2009 | 5.240 | 5.274 | 5.240 | 5.274 | 41,179 | +0.06(+1.08%) |