Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.600 | 5.792 | 5.531 | 5.761 | 404,677 | +0.03(+0.47%) |
Jul 30, 2009 | 5.838 | 5.853 | 5.731 | 5.734 | 332,287 | -0.01(-0.20%) |
Jul 29, 2009 | 5.731 | 5.811 | 5.677 | 5.746 | 433,943 | -0.02(-0.27%) |
Jul 28, 2009 | 5.750 | 5.903 | 5.723 | 5.761 | 339,300 | -0.10(-1.70%) |
Jul 27, 2009 | 5.846 | 5.965 | 5.830 | 5.861 | 545,336 | +0.08(+1.46%) |
Jul 24, 2009 | 5.750 | 5.830 | 5.684 | 5.777 | 219,554 | +0.04(+0.74%) |
Jul 23, 2009 | 5.654 | 5.769 | 5.619 | 5.734 | 463,077 | +0.10(+1.84%) |
Jul 22, 2009 | 5.466 | 5.658 | 5.428 | 5.631 | 325,318 | +0.20(+3.75%) |
Jul 21, 2009 | 5.424 | 5.562 | 5.370 | 5.428 | 358,707 | +0.04(+0.78%) |
Jul 20, 2009 | 5.424 | 5.581 | 5.370 | 5.385 | 319,077 | +0.02(+0.29%) |
Jul 17, 2009 | 5.305 | 5.462 | 5.002 | 5.370 | 247,206 | +0.12(+2.26%) |
Jul 16, 2009 | 5.098 | 5.301 | 5.098 | 5.251 | 249,013 | +0.19(+3.71%) |
Jul 15, 2009 | 4.868 | 5.186 | 4.868 | 5.063 | 366,043 | +0.30(+6.37%) |
Jul 14, 2009 | 4.956 | 4.956 | 4.756 | 4.760 | 283,426 | -0.13(-2.74%) |
Jul 13, 2009 | 4.845 | 4.937 | 4.843 | 4.894 | 165,979 | +0.06(+1.19%) |
Jul 10, 2009 | 4.772 | 4.883 | 4.756 | 4.837 | 98,910 | +0.03(+0.56%) |
Jul 09, 2009 | 4.630 | 4.852 | 4.630 | 4.810 | 156,690 | +0.15(+3.21%) |
Jul 08, 2009 | 4.607 | 4.737 | 4.607 | 4.660 | 151,354 | -0.02(-0.41%) |
Jul 07, 2009 | 4.772 | 4.818 | 4.634 | 4.680 | 176,337 | -0.16(-3.33%) |
Jul 06, 2009 | 4.833 | 4.860 | 4.641 | 4.841 | 176,637 | +0.01(+0.16%) |
Jul 02, 2009 | 4.806 | 4.987 | 4.806 | 4.833 | 124,605 | -0.09(-1.87%) |
Jul 01, 2009 | 4.868 | 4.979 | 4.864 | 4.925 | 223,154 | +0.05(+0.94%) |
Jun 30, 2009 | 4.940 | 4.940 | 4.756 | 4.879 | 170,262 | -0.09(-1.78%) |
Jun 29, 2009 | 4.971 | 4.971 | 4.695 | 4.967 | 288,186 | -0.04(-0.77%) |
Jun 26, 2009 | 4.799 | 5.006 | 4.799 | 5.006 | 106,359 | +0.12(+2.35%) |
Jun 25, 2009 | 4.716 | 4.891 | 4.716 | 4.891 | 136,042 | +0.29(+6.25%) |
Jun 24, 2009 | 4.756 | 4.864 | 4.603 | 4.603 | 158,883 | -0.07(-1.40%) |
Jun 23, 2009 | 4.622 | 4.772 | 4.607 | 4.668 | 243,835 | +0.02(+0.33%) |
Jun 22, 2009 | 4.507 | 4.676 | 4.449 | 4.653 | 304,160 | +0.15(+3.23%) |
Jun 19, 2009 | 4.779 | 4.779 | 4.507 | 4.507 | 210,346 | -0.13(-2.89%) |
Jun 18, 2009 | 4.718 | 5.013 | 4.511 | 4.641 | 202,905 | +0.05(+1.00%) |
Jun 17, 2009 | 4.699 | 4.699 | 4.526 | 4.595 | 321,770 | -0.07(-1.40%) |
Jun 16, 2009 | 4.660 | 4.810 | 4.660 | 4.660 | 198,794 | -0.08(-1.62%) |
Jun 15, 2009 | 4.940 | 4.983 | 4.653 | 4.737 | 371,145 | -0.20(-4.04%) |
Jun 12, 2009 | 4.864 | 5.006 | 4.814 | 4.937 | 254,264 | +0.08(+1.66%) |
Jun 11, 2009 | 5.033 | 5.033 | 4.856 | 4.856 | 313,782 | -0.07(-1.48%) |
Jun 10, 2009 | 5.059 | 5.063 | 4.894 | 4.929 | 251,857 | -0.02(-0.46%) |
Jun 09, 2009 | 5.159 | 5.159 | 4.948 | 4.952 | 237,597 | -0.13(-2.57%) |
Jun 08, 2009 | 5.240 | 5.240 | 5.013 | 5.082 | 243,786 | -0.10(-1.85%) |
Jun 05, 2009 | 5.274 | 5.339 | 5.125 | 5.178 | 220,117 | +0.06(+1.20%) |
Jun 04, 2009 | 5.040 | 5.194 | 5.040 | 5.117 | 241,325 | +0.06(+1.21%) |
Jun 03, 2009 | 5.178 | 5.178 | 5.002 | 5.056 | 193,660 | -0.15(-2.87%) |
Jun 02, 2009 | 5.163 | 5.270 | 5.129 | 5.205 | 282,182 | +0.05(+1.04%) |
Jun 01, 2009 | 5.125 | 5.217 | 5.040 | 5.151 | 325,131 | +0.16(+3.23%) |
May 29, 2009 | 4.937 | 5.056 | 4.833 | 4.990 | 215,315 | +0.18(+3.67%) |
May 28, 2009 | 4.940 | 4.948 | 4.814 | 4.814 | 164,433 | -0.02(-0.40%) |
May 27, 2009 | 5.052 | 5.052 | 4.795 | 4.833 | 186,090 | -0.08(-1.56%) |
May 26, 2009 | 4.779 | 4.979 | 4.760 | 4.910 | 339,034 | +0.02(+0.39%) |
May 22, 2009 | 4.795 | 4.987 | 4.776 | 4.891 | 186,176 | +0.06(+1.27%) |
May 21, 2009 | 4.741 | 4.963 | 4.741 | 4.829 | 308,511 | -0.07(-1.33%) |
May 20, 2009 | 4.856 | 5.044 | 4.630 | 4.894 | 343,602 | +0.17(+3.66%) |
May 19, 2009 | 4.787 | 4.814 | 4.630 | 4.722 | 163,891 | -0.05(-0.97%) |
May 18, 2009 | 4.856 | 4.910 | 4.710 | 4.768 | 289,800 | +0.04(+0.89%) |
May 15, 2009 | 4.461 | 4.799 | 4.461 | 4.726 | 196,729 | +0.15(+3.18%) |
May 14, 2009 | 4.423 | 4.772 | 4.315 | 4.580 | 369,893 | +0.20(+4.55%) |
May 13, 2009 | 4.530 | 4.591 | 4.342 | 4.380 | 179,301 | -0.16(-3.47%) |
May 12, 2009 | 4.707 | 4.722 | 4.507 | 4.538 | 195,553 | -0.06(-1.25%) |
May 11, 2009 | 4.561 | 4.691 | 4.496 | 4.595 | 249,266 | +0.01(+0.25%) |
May 08, 2009 | 4.745 | 4.802 | 4.572 | 4.584 | 359,384 | -0.03(-0.58%) |
May 07, 2009 | 4.987 | 5.079 | 4.599 | 4.611 | 333,882 | -0.36(-7.18%) |
May 06, 2009 | 5.117 | 5.117 | 4.618 | 4.967 | 399,384 | +0.13(+2.61%) |
May 05, 2009 | 4.772 | 5.021 | 4.760 | 4.841 | 266,175 | +0.08(+1.77%) |
May 04, 2009 | 4.660 | 5.025 | 4.660 | 4.756 | 328,940 | +0.08(+1.72%) |