Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.400 | 5.800 | 5.380 | 5.790 | 143,884 | +0.18(+3.21%) |
Jul 30, 2009 | 5.590 | 5.650 | 5.400 | 5.610 | 35,500 | -0.03(-0.53%) |
Jul 29, 2009 | 5.640 | 5.730 | 5.560 | 5.640 | 4,928 | +0.03(+0.53%) |
Jul 28, 2009 | 5.840 | 5.840 | 5.560 | 5.610 | 35,127 | -0.11(-1.92%) |
Jul 27, 2009 | 5.850 | 5.890 | 5.690 | 5.720 | 73,275 | -0.12(-2.05%) |
Jul 24, 2009 | 5.980 | 5.980 | 5.780 | 5.840 | 114,070 | +0.01(+0.17%) |
Jul 23, 2009 | 5.930 | 5.930 | 5.800 | 5.830 | 34,494 | +0.02(+0.34%) |
Jul 22, 2009 | 5.780 | 5.900 | 5.780 | 5.810 | 29,440 | -0.02(-0.34%) |
Jul 21, 2009 | 5.750 | 5.950 | 5.710 | 5.830 | 49,749 | +0.10(+1.75%) |
Jul 20, 2009 | 5.610 | 5.940 | 5.610 | 5.730 | 62,375 | +0.04(+0.70%) |
Jul 17, 2009 | 5.500 | 5.690 | 5.460 | 5.690 | 66,435 | +0.18(+3.27%) |
Jul 16, 2009 | 5.500 | 5.550 | 5.450 | 5.510 | 57,413 | -0.02(-0.36%) |
Jul 15, 2009 | 5.300 | 5.580 | 5.300 | 5.530 | 60,128 | +0.18(+3.36%) |
Jul 14, 2009 | 5.190 | 5.350 | 5.190 | 5.350 | 8,818 | +0.03(+0.56%) |
Jul 13, 2009 | 5.230 | 5.320 | 5.070 | 5.320 | 38,644 | +0.02(+0.38%) |
Jul 10, 2009 | 5.210 | 5.360 | 5.210 | 5.300 | 28,415 | +0.10(+1.92%) |
Jul 09, 2009 | 5.030 | 5.230 | 5.030 | 5.200 | 9,280 | +0.08(+1.56%) |
Jul 08, 2009 | 5.150 | 5.180 | 5.060 | 5.120 | 136,425 | -0.03(-0.58%) |
Jul 07, 2009 | 5.200 | 5.310 | 5.110 | 5.150 | 39,619 | -0.20(-3.74%) |
Jul 06, 2009 | 5.580 | 5.580 | 5.210 | 5.350 | 42,992 | -0.20(-3.60%) |
Jul 03, 2009 | 5.460 | 5.580 | 5.410 | 5.550 | 7,975 | -0.04(-0.72%) |
Jul 02, 2009 | 5.650 | 5.670 | 5.500 | 5.590 | 20,926 | -0.07(-1.24%) |
Jun 30, 2009 | 5.440 | 5.780 | 5.440 | 5.660 | 172,913 | +0.31(+5.79%) |
Jun 29, 2009 | 5.360 | 5.400 | 5.250 | 5.350 | 39,354 | +0.05(+0.94%) |
Jun 26, 2009 | 5.230 | 5.350 | 5.230 | 5.300 | 34,300 | +0.11(+2.12%) |
Jun 25, 2009 | 5.250 | 5.200 | 5.100 | 5.190 | 77,457 | -0.03(-0.57%) |
Jun 24, 2009 | 5.010 | 5.380 | 5.010 | 5.220 | 29,201 | +0.27(+5.45%) |
Jun 23, 2009 | 4.700 | 5.200 | 4.390 | 4.950 | 277,328 | +0.14(+2.91%) |
Jun 22, 2009 | 5.050 | 5.130 | 4.810 | 4.810 | 86,320 | -0.25(-4.94%) |
Jun 19, 2009 | 5.090 | 5.100 | 5.050 | 5.060 | 26,748 | -0.04(-0.78%) |
Jun 18, 2009 | 5.100 | 5.150 | 5.070 | 5.100 | 70,232 | -0.05(-0.97%) |
Jun 17, 2009 | 5.310 | 5.470 | 5.150 | 5.150 | 71,870 | -0.24(-4.45%) |
Jun 16, 2009 | 5.470 | 5.560 | 5.220 | 5.390 | 64,136 | -0.04(-0.74%) |
Jun 15, 2009 | 5.910 | 5.910 | 5.400 | 5.430 | 179,955 | -0.29(-5.07%) |
Jun 12, 2009 | 5.250 | 6.150 | 5.250 | 5.720 | 538,424 | +0.58(+11.28%) |
Jun 11, 2009 | 5.080 | 5.210 | 5.050 | 5.140 | 42,086 | -0.04(-0.77%) |
Jun 10, 2009 | 5.080 | 5.200 | 5.060 | 5.180 | 32,957 | +0.09(+1.77%) |
Jun 09, 2009 | 5.100 | 5.200 | 5.050 | 5.090 | 51,550 | -0.05(-0.97%) |
Jun 08, 2009 | 5.050 | 5.210 | 5.000 | 5.140 | 71,197 | +0.05(+0.98%) |
Jun 05, 2009 | 5.240 | 5.240 | 5.000 | 5.090 | 32,370 | +0.02(+0.39%) |
Jun 04, 2009 | 5.150 | 5.150 | 5.000 | 5.070 | 72,483 | -0.08(-1.55%) |
Jun 03, 2009 | 5.150 | 5.280 | 5.150 | 5.150 | 147,136 | -0.03(-0.58%) |
Jun 02, 2009 | 4.920 | 5.240 | 4.920 | 5.180 | 172,650 | +0.18(+3.60%) |
Jun 01, 2009 | 5.000 | 5.100 | 4.890 | 5.000 | 137,942 | +0.11(+2.25%) |
May 29, 2009 | 4.980 | 4.980 | 4.800 | 4.890 | 256,361 | -0.16(-3.17%) |
May 28, 2009 | 4.990 | 5.130 | 4.840 | 5.050 | 54,166 | +0.21(+4.34%) |
May 27, 2009 | 4.510 | 4.970 | 4.510 | 4.840 | 41,549 | +0.14(+2.98%) |
May 26, 2009 | 4.720 | 4.750 | 4.500 | 4.700 | 24,991 | -0.05(-1.05%) |
May 25, 2009 | 4.760 | 4.820 | 4.740 | 4.750 | 18,050 | +0.01(+0.21%) |
May 22, 2009 | 4.750 | 4.770 | 4.700 | 4.740 | 17,732 | -0.01(-0.21%) |
May 21, 2009 | 4.900 | 4.910 | 4.750 | 4.750 | 20,239 | -0.22(-4.43%) |
May 20, 2009 | 4.950 | 5.090 | 4.950 | 4.970 | 43,813 | -0.03(-0.60%) |
May 19, 2009 | 4.890 | 5.140 | 4.890 | 5.000 | 31,766 | -0.09(-1.77%) |
May 17, 2009 | 5.060 | 5.090 | 5.030 | 5.090 | 1,622 | +0.09(+1.80%) |
May 15, 2009 | 5.060 | 5.090 | 5.000 | 5.000 | 10,951 | +0.00(+0.00%) |
May 14, 2009 | 4.760 | 5.140 | 4.760 | 5.000 | 40,356 | +0.06(+1.21%) |
May 13, 2009 | 5.190 | 5.190 | 4.800 | 4.940 | 104,750 | -0.16(-3.14%) |
May 12, 2009 | 5.110 | 5.140 | 5.060 | 5.100 | 77,885 | +0.02(+0.39%) |
May 11, 2009 | 4.950 | 5.150 | 4.700 | 5.080 | 81,828 | -0.01(-0.20%) |
May 08, 2009 | 5.180 | 5.180 | 4.690 | 5.090 | 99,683 | +0.16(+3.25%) |
May 07, 2009 | 5.350 | 5.350 | 4.840 | 4.930 | 189,858 | -0.22(-4.27%) |
May 06, 2009 | 5.000 | 5.210 | 4.810 | 5.150 | 190,055 | +0.44(+9.34%) |
May 05, 2009 | 5.000 | 5.000 | 4.200 | 4.710 | 425,784 | -0.28(-5.61%) |
May 04, 2009 | 5.440 | 5.440 | 4.950 | 4.990 | 179,440 | -0.39(-7.25%) |