Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.680 | 5.810 | 5.620 | 5.776 | 23,347 | +0.23(+4.07%) |
Jul 30, 2009 | 5.620 | 5.660 | 5.500 | 5.550 | 69,280 | -0.11(-1.94%) |
Jul 29, 2009 | 5.720 | 5.720 | 5.640 | 5.660 | 4,347 | -0.05(-0.88%) |
Jul 28, 2009 | 5.700 | 5.740 | 5.640 | 5.710 | 6,655 | +0.01(+0.18%) |
Jul 27, 2009 | 5.730 | 5.880 | 5.700 | 5.700 | 24,200 | -0.10(-1.72%) |
Jul 24, 2009 | 5.740 | 5.840 | 5.730 | 5.800 | 41,766 | -0.04(-0.68%) |
Jul 23, 2009 | 5.980 | 6.330 | 5.800 | 5.840 | 44,719 | -0.10(-1.62%) |
Jul 22, 2009 | 5.810 | 5.970 | 5.674 | 5.936 | 11,332 | +0.03(+0.44%) |
Jul 21, 2009 | 5.760 | 6.070 | 5.600 | 5.910 | 45,458 | +0.17(+2.96%) |
Jul 20, 2009 | 5.630 | 5.750 | 5.340 | 5.740 | 30,018 | +0.24(+4.36%) |
Jul 17, 2009 | 5.350 | 5.610 | 5.280 | 5.500 | 27,532 | +0.07(+1.29%) |
Jul 16, 2009 | 5.280 | 5.430 | 5.280 | 5.430 | 2,700 | +0.05(+0.93%) |
Jul 15, 2009 | 5.160 | 5.490 | 5.160 | 5.380 | 13,978 | +0.10(+1.89%) |
Jul 14, 2009 | 5.000 | 5.330 | 4.980 | 5.280 | 37,528 | +0.27(+5.39%) |
Jul 13, 2009 | 5.000 | 5.030 | 4.980 | 5.010 | 6,593 | -0.06(-1.18%) |
Jul 10, 2009 | 5.110 | 5.110 | 4.980 | 5.070 | 3,900 | +0.04(+0.80%) |
Jul 09, 2009 | 4.970 | 5.150 | 4.970 | 5.030 | 10,900 | +0.08(+1.62%) |
Jul 08, 2009 | 4.990 | 5.130 | 4.950 | 4.950 | 10,700 | -0.09(-1.79%) |
Jul 07, 2009 | 5.040 | 5.330 | 4.960 | 5.040 | 18,585 | +0.04(+0.80%) |
Jul 06, 2009 | 4.800 | 5.210 | 4.800 | 5.000 | 44,165 | +0.19(+3.95%) |
Jul 02, 2009 | 4.800 | 4.950 | 4.780 | 4.810 | 9,500 | -0.02(-0.41%) |
Jul 01, 2009 | 4.840 | 5.070 | 4.800 | 4.830 | 24,930 | +0.08(+1.68%) |
Jun 30, 2009 | 5.070 | 5.070 | 4.750 | 4.750 | 15,154 | -0.32(-6.31%) |
Jun 29, 2009 | 4.710 | 5.070 | 4.620 | 5.070 | 11,599 | +0.44(+9.50%) |
Jun 26, 2009 | 4.500 | 5.200 | 4.350 | 4.630 | 76,366 | +0.12(+2.66%) |
Jun 25, 2009 | 4.590 | 4.990 | 4.510 | 4.510 | 33,447 | -0.10(-2.17%) |
Jun 24, 2009 | 4.965 | 4.965 | 4.610 | 4.610 | 37,303 | -0.22(-4.55%) |
Jun 23, 2009 | 5.170 | 5.170 | 4.800 | 4.830 | 35,578 | -0.07(-1.43%) |
Jun 22, 2009 | 5.270 | 5.280 | 4.840 | 4.900 | 34,634 | -0.09(-1.80%) |
Jun 19, 2009 | 5.020 | 5.070 | 4.950 | 4.990 | 29,694 | -0.08(-1.58%) |
Jun 18, 2009 | 5.280 | 5.280 | 5.020 | 5.070 | 31,611 | -0.16(-3.06%) |
Jun 17, 2009 | 5.170 | 5.240 | 5.130 | 5.230 | 1,100 | -0.02(-0.38%) |
Jun 16, 2009 | 5.290 | 5.316 | 5.120 | 5.250 | 55,000 | +0.10(+1.94%) |
Jun 15, 2009 | 5.450 | 5.450 | 5.150 | 5.150 | 107,086 | -0.33(-6.02%) |
Jun 12, 2009 | 5.440 | 5.530 | 5.356 | 5.480 | 11,163 | +0.03(+0.55%) |
Jun 11, 2009 | 5.255 | 5.450 | 5.255 | 5.450 | 21,453 | +0.21(+4.01%) |
Jun 10, 2009 | 5.200 | 5.290 | 5.190 | 5.240 | 33,500 | +0.04(+0.77%) |
Jun 09, 2009 | 5.150 | 5.200 | 5.150 | 5.200 | 10,423 | +0.00(+0.00%) |
Jun 08, 2009 | 5.200 | 5.260 | 5.080 | 5.200 | 23,600 | +0.05(+0.97%) |
Jun 05, 2009 | 5.210 | 5.220 | 5.150 | 5.150 | 22,950 | +0.02(+0.39%) |
Jun 04, 2009 | 5.100 | 5.200 | 5.100 | 5.130 | 28,291 | +0.00(+0.00%) |
Jun 03, 2009 | 5.200 | 5.220 | 5.110 | 5.130 | 10,788 | -0.07(-1.35%) |
Jun 02, 2009 | 5.220 | 5.260 | 5.140 | 5.200 | 18,977 | +0.00(+0.00%) |
Jun 01, 2009 | 5.030 | 5.268 | 5.030 | 5.200 | 49,250 | +0.15(+2.97%) |
May 29, 2009 | 5.100 | 5.120 | 5.020 | 5.050 | 18,436 | +0.02(+0.40%) |
May 28, 2009 | 5.010 | 5.060 | 5.000 | 5.030 | 3,225 | +0.01(+0.20%) |
May 27, 2009 | 5.050 | 5.100 | 5.000 | 5.020 | 12,300 | +0.01(+0.20%) |
May 26, 2009 | 5.010 | 5.100 | 5.000 | 5.010 | 14,857 | -0.07(-1.38%) |
May 22, 2009 | 5.100 | 5.100 | 5.080 | 5.080 | 3,687 | -0.02(-0.39%) |
May 21, 2009 | 5.130 | 5.150 | 5.080 | 5.100 | 4,627 | -0.04(-0.78%) |
May 20, 2009 | 5.170 | 5.170 | 5.140 | 5.140 | 15,463 | -0.03(-0.58%) |
May 19, 2009 | 5.200 | 5.200 | 5.170 | 5.170 | 5,242 | +0.00(+0.00%) |
May 18, 2009 | 5.200 | 5.250 | 5.170 | 5.170 | 9,171 | -0.03(-0.58%) |
May 15, 2009 | 5.200 | 5.220 | 5.200 | 5.200 | 4,769 | -0.04(-0.76%) |
May 14, 2009 | 5.160 | 5.240 | 5.150 | 5.240 | 2,215 | +0.08(+1.55%) |
May 13, 2009 | 5.330 | 5.340 | 5.150 | 5.160 | 8,700 | -0.11(-2.09%) |
May 12, 2009 | 5.450 | 5.470 | 5.180 | 5.270 | 7,700 | -0.14(-2.59%) |
May 11, 2009 | 5.250 | 5.430 | 5.140 | 5.410 | 8,589 | +0.24(+4.64%) |
May 08, 2009 | 5.400 | 5.540 | 5.150 | 5.170 | 32,887 | -0.17(-3.18%) |
May 07, 2009 | 5.440 | 5.440 | 5.280 | 5.340 | 10,459 | -0.06(-1.11%) |
May 06, 2009 | 5.410 | 5.430 | 5.400 | 5.400 | 13,386 | -0.14(-2.53%) |
May 05, 2009 | 5.650 | 5.710 | 5.533 | 5.540 | 8,308 | -0.26(-4.48%) |
May 04, 2009 | 5.740 | 5.800 | 5.580 | 5.800 | 4,534 | +0.15(+2.65%) |