Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.976 | 6.027 | 5.703 | 6.027 | 9,083 | -0.04(-0.73%) |
Jul 30, 2009 | 5.716 | 6.199 | 5.716 | 6.072 | 16,837 | +0.43(+7.67%) |
Jul 29, 2009 | 5.601 | 5.824 | 5.493 | 5.639 | 20,172 | +0.01(+0.23%) |
Jul 28, 2009 | 6.040 | 6.110 | 5.449 | 5.627 | 37,568 | -0.41(-6.84%) |
Jul 27, 2009 | 5.995 | 6.139 | 5.913 | 6.040 | 39,330 | +0.37(+6.50%) |
Jul 24, 2009 | 5.646 | 5.671 | 5.487 | 5.671 | 3,617 | -0.03(-0.45%) |
Jul 23, 2009 | 5.658 | 5.722 | 5.658 | 5.697 | 3,829 | -0.01(-0.22%) |
Jul 22, 2009 | 5.627 | 5.741 | 5.627 | 5.709 | 3,792 | +0.03(+0.56%) |
Jul 21, 2009 | 5.639 | 5.684 | 5.486 | 5.677 | 3,163 | +0.07(+1.25%) |
Jul 20, 2009 | 5.512 | 5.709 | 5.340 | 5.608 | 61,120 | +0.14(+2.58%) |
Jul 17, 2009 | 5.531 | 5.531 | 5.398 | 5.466 | 9,374 | +0.02(+0.44%) |
Jul 16, 2009 | 5.519 | 5.716 | 5.404 | 5.442 | 144,756 | +0.11(+2.15%) |
Jul 15, 2009 | 5.544 | 5.690 | 5.226 | 5.328 | 93,023 | -0.07(-1.30%) |
Jul 14, 2009 | 5.627 | 5.627 | 5.061 | 5.398 | 70,725 | +0.03(+0.47%) |
Jul 13, 2009 | 5.588 | 5.588 | 5.277 | 5.372 | 3,483 | +0.15(+2.80%) |
Jul 10, 2009 | 5.048 | 5.340 | 5.023 | 5.226 | 10,873 | -0.09(-1.67%) |
Jul 09, 2009 | 5.639 | 5.639 | 5.118 | 5.315 | 6,574 | -0.02(-0.36%) |
Jul 08, 2009 | 5.277 | 5.360 | 5.213 | 5.334 | 5,366 | -0.06(-1.18%) |
Jul 07, 2009 | 5.239 | 5.538 | 5.239 | 5.398 | 10,140 | -0.01(-0.23%) |
Jul 06, 2009 | 5.506 | 5.506 | 5.309 | 5.410 | 9,353 | -0.10(-1.85%) |
Jul 02, 2009 | 5.544 | 5.544 | 5.499 | 5.512 | 471 | -0.10(-1.70%) |
Jul 01, 2009 | 5.385 | 5.608 | 5.309 | 5.608 | 14,687 | +0.21(+3.89%) |
Jun 30, 2009 | 5.754 | 5.754 | 5.118 | 5.398 | 19,930 | -0.35(-6.08%) |
Jun 29, 2009 | 5.538 | 5.798 | 5.461 | 5.747 | 52,415 | +0.41(+7.62%) |
Jun 26, 2009 | 5.404 | 5.410 | 5.252 | 5.340 | 11,482 | -0.07(-1.29%) |
Jun 25, 2009 | 5.512 | 5.595 | 5.410 | 5.410 | 4,953 | -0.06(-1.05%) |
Jun 24, 2009 | 5.442 | 5.468 | 5.340 | 5.468 | 32,716 | +0.03(+0.47%) |
Jun 23, 2009 | 5.461 | 5.468 | 5.299 | 5.442 | 35,600 | +0.19(+3.63%) |
Jun 22, 2009 | 5.684 | 5.684 | 5.169 | 5.251 | 23,028 | -0.20(-3.73%) |
Jun 19, 2009 | 5.595 | 5.652 | 5.455 | 5.455 | 943 | -0.13(-2.39%) |
Jun 18, 2009 | 5.315 | 5.620 | 5.315 | 5.588 | 16,210 | +0.13(+2.45%) |
Jun 17, 2009 | 5.563 | 5.563 | 5.423 | 5.455 | 25,688 | -0.19(-3.38%) |
Jun 16, 2009 | 5.735 | 5.735 | 5.499 | 5.646 | 86,529 | +0.03(+0.57%) |
Jun 15, 2009 | 5.480 | 5.658 | 5.480 | 5.614 | 35,281 | +0.09(+1.61%) |
Jun 12, 2009 | 5.601 | 5.706 | 5.499 | 5.525 | 24,112 | +0.01(+0.23%) |
Jun 11, 2009 | 5.353 | 5.512 | 5.340 | 5.512 | 73,884 | +0.27(+5.09%) |
Jun 10, 2009 | 5.213 | 5.245 | 5.175 | 5.245 | 86,895 | +0.18(+3.51%) |
Jun 09, 2009 | 5.118 | 5.271 | 4.991 | 5.067 | 82,309 | +0.36(+7.70%) |
Jun 08, 2009 | 4.679 | 4.768 | 4.628 | 4.705 | 26,971 | +0.25(+5.71%) |
Jun 05, 2009 | 4.463 | 4.463 | 4.450 | 4.450 | 1,730 | -0.06(-1.41%) |
Jun 04, 2009 | 4.616 | 4.641 | 4.508 | 4.514 | 5,190 | +0.00(+0.00%) |
Jun 03, 2009 | 4.628 | 4.628 | 4.514 | 4.514 | 2,909 | -0.15(-3.27%) |
Jun 02, 2009 | 4.737 | 4.737 | 4.590 | 4.667 | 6,496 | -0.04(-0.81%) |
Jun 01, 2009 | 4.895 | 4.895 | 4.660 | 4.705 | 43,883 | +0.10(+2.07%) |
May 29, 2009 | 4.590 | 4.609 | 4.501 | 4.609 | 2,359 | +0.19(+4.32%) |
May 28, 2009 | 4.317 | 4.673 | 4.228 | 4.419 | 10,695 | -0.22(-4.79%) |
May 26, 2009 | 4.641 | 4.641 | 4.641 | 4.641 | 0 | +0.13(+2.82%) |
May 22, 2009 | 4.438 | 4.514 | 4.374 | 4.514 | 2,346 | +0.06(+1.28%) |
May 21, 2009 | 4.431 | 4.514 | 4.431 | 4.457 | 8,886 | +0.04(+1.01%) |
May 20, 2009 | 4.094 | 4.641 | 4.094 | 4.412 | 33,471 | +0.45(+11.22%) |
May 19, 2009 | 3.770 | 4.094 | 3.757 | 3.967 | 10,291 | +0.20(+5.41%) |
May 18, 2009 | 3.554 | 3.885 | 3.554 | 3.764 | 5,695 | +0.27(+7.83%) |
May 14, 2009 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | -0.20(-5.34%) |
May 13, 2009 | 4.005 | 4.005 | 3.687 | 3.687 | 5,678 | -0.29(-7.35%) |
May 12, 2009 | 4.012 | 4.075 | 3.853 | 3.980 | 6,628 | +0.07(+1.79%) |
May 11, 2009 | 4.037 | 4.037 | 3.522 | 3.910 | 4,820 | -0.31(-7.24%) |
May 08, 2009 | 4.228 | 4.228 | 4.113 | 4.215 | 2,049 | +0.15(+3.59%) |
May 07, 2009 | 4.196 | 4.330 | 4.069 | 4.069 | 6,596 | -0.17(-3.90%) |
May 06, 2009 | 4.005 | 4.234 | 4.005 | 4.234 | 3,539 | +0.30(+7.59%) |
May 05, 2009 | 3.942 | 3.942 | 3.935 | 3.935 | 1,101 | +0.05(+1.31%) |
May 04, 2009 | 3.509 | 4.215 | 3.509 | 3.885 | 10,206 | +0.25(+6.82%) |