Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.690 | 5.853 | 5.181 | 5.586 | 27,810 | -0.16(-2.70%) |
Jul 30, 2009 | 5.940 | 6.069 | 5.603 | 5.741 | 36,592 | -0.06(-1.04%) |
Jul 29, 2009 | 5.715 | 6.034 | 5.431 | 5.802 | 47,926 | +0.01(+0.15%) |
Jul 28, 2009 | 5.526 | 5.793 | 5.465 | 5.793 | 31,612 | +0.20(+3.54%) |
Jul 27, 2009 | 5.595 | 5.664 | 5.483 | 5.595 | 28,700 | -0.01(-0.15%) |
Jul 24, 2009 | 5.509 | 5.629 | 5.448 | 5.603 | 14,258 | +0.02(+0.31%) |
Jul 23, 2009 | 5.500 | 5.595 | 5.312 | 5.586 | 45,792 | +0.06(+1.09%) |
Jul 22, 2009 | 5.371 | 5.526 | 5.293 | 5.526 | 16,530 | +0.09(+1.58%) |
Jul 21, 2009 | 5.474 | 5.517 | 5.345 | 5.440 | 30,526 | +0.04(+0.80%) |
Jul 20, 2009 | 5.603 | 5.603 | 5.259 | 5.397 | 20,965 | -0.18(-3.25%) |
Jul 17, 2009 | 6.129 | 6.129 | 5.578 | 5.578 | 27,478 | -0.54(-8.87%) |
Jul 16, 2009 | 5.767 | 6.164 | 5.728 | 6.121 | 26,420 | +0.31(+5.34%) |
Jul 15, 2009 | 5.517 | 5.810 | 5.388 | 5.810 | 26,363 | +0.42(+7.84%) |
Jul 14, 2009 | 5.699 | 5.724 | 5.302 | 5.388 | 12,313 | -0.34(-6.01%) |
Jul 13, 2009 | 5.491 | 5.733 | 5.388 | 5.733 | 29,753 | +0.27(+4.89%) |
Jul 10, 2009 | 5.155 | 5.465 | 5.086 | 5.465 | 23,195 | +0.33(+6.38%) |
Jul 09, 2009 | 5.310 | 5.310 | 5.054 | 5.138 | 15,943 | -0.11(-2.13%) |
Jul 08, 2009 | 5.491 | 5.586 | 5.155 | 5.250 | 34,171 | -0.18(-3.33%) |
Jul 07, 2009 | 5.457 | 5.724 | 5.431 | 5.431 | 65,000 | +0.07(+1.29%) |
Jul 06, 2009 | 5.612 | 5.690 | 5.250 | 5.362 | 23,258 | -0.22(-3.86%) |
Jul 02, 2009 | 5.517 | 5.784 | 5.440 | 5.578 | 43,051 | -0.07(-1.22%) |
Jul 01, 2009 | 5.560 | 5.767 | 5.509 | 5.647 | 30,881 | +0.20(+3.64%) |
Jun 30, 2009 | 5.534 | 5.776 | 5.172 | 5.448 | 89,482 | -0.09(-1.56%) |
Jun 29, 2009 | 5.397 | 5.638 | 5.207 | 5.534 | 27,201 | +0.17(+3.22%) |
Jun 26, 2009 | 5.319 | 5.517 | 5.267 | 5.362 | 236,634 | +0.00(+0.00%) |
Jun 25, 2009 | 5.347 | 5.362 | 5.155 | 5.362 | 70,471 | +0.15(+2.81%) |
Jun 24, 2009 | 5.241 | 5.586 | 5.112 | 5.215 | 12,913 | +0.05(+1.00%) |
Jun 23, 2009 | 5.215 | 5.362 | 5.095 | 5.164 | 14,636 | +0.01(+0.17%) |
Jun 22, 2009 | 5.496 | 5.552 | 5.155 | 5.155 | 21,514 | -0.41(-7.29%) |
Jun 19, 2009 | 5.983 | 5.983 | 5.500 | 5.560 | 49,918 | -0.28(-4.73%) |
Jun 18, 2009 | 5.621 | 5.905 | 5.509 | 5.836 | 6,064 | +0.18(+3.20%) |
Jun 17, 2009 | 5.448 | 5.707 | 5.293 | 5.655 | 17,937 | +0.21(+3.80%) |
Jun 16, 2009 | 5.465 | 5.888 | 5.259 | 5.448 | 25,357 | +0.16(+3.10%) |
Jun 15, 2009 | 5.491 | 5.672 | 5.267 | 5.284 | 36,525 | -0.27(-4.81%) |
Jun 12, 2009 | 5.388 | 5.595 | 5.388 | 5.552 | 12,680 | +0.16(+2.88%) |
Jun 11, 2009 | 5.440 | 5.802 | 5.388 | 5.397 | 26,646 | -0.04(-0.79%) |
Jun 10, 2009 | 5.793 | 5.793 | 5.267 | 5.440 | 35,440 | -0.28(-4.83%) |
Jun 09, 2009 | 6.465 | 6.465 | 5.707 | 5.715 | 18,976 | -0.70(-10.89%) |
Jun 08, 2009 | 6.181 | 6.647 | 5.802 | 6.414 | 57,617 | +0.06(+0.95%) |
Jun 05, 2009 | 6.345 | 6.379 | 6.259 | 6.353 | 8,595 | +0.10(+1.66%) |
Jun 04, 2009 | 6.034 | 6.250 | 5.664 | 6.250 | 20,732 | +0.22(+3.72%) |
Jun 03, 2009 | 5.974 | 6.103 | 5.862 | 6.026 | 25,238 | -0.03(-0.57%) |
Jun 02, 2009 | 5.629 | 6.078 | 5.483 | 6.060 | 38,505 | +0.38(+6.68%) |
Jun 01, 2009 | 5.560 | 5.733 | 5.405 | 5.681 | 35,346 | +0.28(+5.10%) |
May 29, 2009 | 5.284 | 5.414 | 5.207 | 5.405 | 33,608 | +0.17(+3.29%) |
May 28, 2009 | 5.241 | 5.500 | 5.198 | 5.233 | 29,091 | +0.08(+1.51%) |
May 27, 2009 | 5.629 | 5.638 | 5.147 | 5.155 | 21,891 | -0.53(-9.39%) |
May 26, 2009 | 5.259 | 5.690 | 5.259 | 5.690 | 23,099 | +0.43(+8.20%) |
May 22, 2009 | 5.491 | 5.491 | 5.259 | 5.259 | 9,630 | -0.07(-1.29%) |
May 21, 2009 | 5.509 | 5.612 | 5.267 | 5.328 | 25,971 | -0.31(-5.50%) |
May 20, 2009 | 5.672 | 5.810 | 5.267 | 5.638 | 47,858 | +0.03(+0.62%) |
May 19, 2009 | 5.767 | 5.845 | 5.353 | 5.603 | 14,314 | -0.16(-2.84%) |
May 18, 2009 | 5.147 | 6.060 | 5.147 | 5.767 | 49,287 | +0.73(+14.55%) |
May 15, 2009 | 5.414 | 5.414 | 4.750 | 5.034 | 48,749 | -0.28(-5.19%) |
May 14, 2009 | 5.086 | 5.509 | 4.802 | 5.310 | 27,170 | +0.27(+5.30%) |
May 13, 2009 | 5.207 | 5.672 | 4.991 | 5.043 | 29,144 | -0.22(-4.26%) |
May 12, 2009 | 5.440 | 5.647 | 5.259 | 5.267 | 20,923 | -0.13(-2.40%) |
May 11, 2009 | 5.690 | 5.909 | 5.345 | 5.397 | 18,818 | -0.47(-8.08%) |
May 08, 2009 | 5.241 | 5.965 | 5.241 | 5.871 | 29,286 | +0.78(+15.23%) |
May 07, 2009 | 5.474 | 5.638 | 5.095 | 5.095 | 33,513 | -0.30(-5.59%) |
May 06, 2009 | 5.690 | 5.931 | 5.345 | 5.397 | 22,150 | -0.21(-3.69%) |
May 05, 2009 | 5.845 | 5.845 | 5.345 | 5.603 | 23,976 | -0.31(-5.25%) |
May 04, 2009 | 5.819 | 5.914 | 5.638 | 5.914 | 22,065 | +0.22(+3.78%) |