Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.747 | 5.842 | 5.744 | 5.829 | 173,661 | +0.09(+1.50%) |
Jul 30, 2009 | 5.760 | 5.840 | 5.730 | 5.743 | 347,215 | -0.02(-0.37%) |
Jul 29, 2009 | 5.743 | 5.802 | 5.717 | 5.764 | 138,356 | -0.01(-0.22%) |
Jul 28, 2009 | 5.833 | 5.833 | 5.747 | 5.777 | 120,969 | -0.06(-0.96%) |
Jul 27, 2009 | 5.782 | 5.868 | 5.734 | 5.833 | 159,584 | +0.00(+0.00%) |
Jul 24, 2009 | 5.872 | 5.872 | 5.743 | 5.833 | 241 | +0.03(+0.59%) |
Jul 23, 2009 | 5.799 | 5.911 | 5.773 | 5.799 | 462,185 | +0.03(+0.52%) |
Jul 22, 2009 | 5.717 | 5.769 | 5.666 | 5.769 | 164,781 | +0.08(+1.36%) |
Jul 21, 2009 | 5.713 | 5.760 | 5.632 | 5.691 | 158,286 | +0.01(+0.23%) |
Jul 20, 2009 | 5.631 | 5.696 | 5.614 | 5.678 | 127,711 | +0.09(+1.54%) |
Jul 17, 2009 | 5.614 | 5.614 | 5.537 | 5.592 | 120,197 | +0.02(+0.31%) |
Jul 16, 2009 | 5.511 | 5.588 | 5.476 | 5.575 | 204,517 | +0.06(+1.17%) |
Jul 15, 2009 | 5.519 | 5.541 | 5.489 | 5.511 | 122,700 | +0.12(+2.15%) |
Jul 14, 2009 | 5.343 | 5.395 | 5.317 | 5.395 | 145,203 | +0.10(+1.87%) |
Jul 13, 2009 | 5.231 | 5.352 | 5.228 | 5.296 | 255,787 | +0.07(+1.32%) |
Jul 10, 2009 | 5.210 | 5.257 | 5.193 | 5.227 | 82,280 | +0.02(+0.41%) |
Jul 09, 2009 | 5.210 | 5.244 | 5.158 | 5.206 | 130,407 | +0.10(+1.94%) |
Jul 08, 2009 | 5.309 | 5.369 | 5.029 | 5.107 | 245,517 | -0.23(-4.27%) |
Jul 07, 2009 | 5.451 | 5.451 | 5.261 | 5.335 | 84,380 | -0.05(-0.96%) |
Jul 06, 2009 | 5.511 | 5.532 | 5.330 | 5.386 | 161,885 | -0.13(-2.34%) |
Jul 02, 2009 | 5.502 | 5.532 | 5.442 | 5.515 | 134,911 | -0.06(-1.08%) |
Jul 01, 2009 | 5.519 | 5.588 | 5.451 | 5.575 | 171,941 | +0.12(+2.29%) |
Jun 30, 2009 | 5.455 | 5.502 | 5.356 | 5.451 | 113,111 | -0.01(-0.16%) |
Jun 29, 2009 | 5.433 | 5.485 | 5.390 | 5.459 | 135,595 | +0.03(+0.55%) |
Jun 26, 2009 | 5.382 | 5.451 | 5.335 | 5.429 | 88,326 | +0.08(+1.52%) |
Jun 25, 2009 | 5.347 | 5.382 | 5.335 | 5.348 | 133,322 | +0.05(+0.98%) |
Jun 24, 2009 | 5.214 | 5.399 | 5.214 | 5.296 | 149,848 | +0.17(+3.27%) |
Jun 23, 2009 | 5.150 | 5.279 | 5.124 | 5.128 | 248,215 | -0.02(-0.42%) |
Jun 22, 2009 | 5.236 | 5.240 | 5.102 | 5.150 | 185,223 | -0.10(-1.96%) |
Jun 19, 2009 | 5.240 | 5.266 | 5.178 | 5.253 | 138,068 | +0.09(+1.66%) |
Jun 18, 2009 | 5.261 | 5.287 | 5.167 | 5.167 | 80,677 | -0.11(-2.12%) |
Jun 17, 2009 | 5.249 | 5.287 | 5.205 | 5.279 | 135,071 | -0.01(-0.24%) |
Jun 16, 2009 | 5.416 | 5.481 | 5.249 | 5.292 | 243,970 | -0.09(-1.68%) |
Jun 15, 2009 | 5.455 | 5.455 | 5.335 | 5.382 | 261,719 | -0.09(-1.65%) |
Jun 12, 2009 | 5.537 | 5.541 | 5.459 | 5.472 | 120,727 | -0.06(-1.09%) |
Jun 11, 2009 | 5.541 | 5.567 | 5.477 | 5.532 | 200,016 | +0.05(+0.86%) |
Jun 10, 2009 | 5.502 | 5.507 | 5.421 | 5.485 | 317,663 | +0.03(+0.63%) |
Jun 09, 2009 | 5.373 | 5.515 | 5.360 | 5.451 | 240,789 | +0.05(+0.88%) |
Jun 08, 2009 | 5.386 | 5.459 | 5.330 | 5.403 | 154,729 | -0.08(-1.49%) |
Jun 05, 2009 | 5.464 | 5.537 | 5.399 | 5.485 | 152,854 | +0.05(+0.95%) |
Jun 04, 2009 | 5.416 | 5.433 | 5.309 | 5.433 | 153,756 | +0.07(+1.36%) |
Jun 03, 2009 | 5.459 | 5.459 | 5.300 | 5.360 | 149,190 | -0.11(-1.97%) |
Jun 02, 2009 | 5.412 | 5.524 | 5.412 | 5.468 | 213,595 | +0.07(+1.35%) |
Jun 01, 2009 | 5.373 | 5.464 | 5.314 | 5.395 | 188,324 | +0.11(+2.12%) |
May 29, 2009 | 5.180 | 5.298 | 5.180 | 5.283 | 168,087 | +0.11(+2.08%) |
May 28, 2009 | 5.141 | 5.176 | 5.025 | 5.176 | 122,635 | +0.09(+1.69%) |
May 27, 2009 | 5.150 | 5.201 | 5.068 | 5.090 | 150,702 | -0.06(-1.17%) |
May 26, 2009 | 4.952 | 5.150 | 4.952 | 5.150 | 85,155 | +0.17(+3.37%) |
May 22, 2009 | 4.965 | 5.004 | 4.943 | 4.982 | 98,217 | +0.06(+1.31%) |
May 21, 2009 | 4.943 | 4.956 | 4.875 | 4.918 | 162,501 | -0.04(-0.87%) |
May 20, 2009 | 4.969 | 5.008 | 4.931 | 4.961 | 84,380 | +0.04(+0.87%) |
May 19, 2009 | 4.823 | 4.965 | 4.823 | 4.918 | 131,063 | +0.08(+1.69%) |
May 18, 2009 | 4.746 | 4.836 | 4.741 | 4.836 | 98,466 | +0.13(+2.74%) |
May 15, 2009 | 4.793 | 4.806 | 4.675 | 4.707 | 93,388 | -0.04(-0.82%) |
May 14, 2009 | 4.703 | 4.767 | 4.668 | 4.746 | 116,705 | +0.08(+1.66%) |
May 13, 2009 | 4.814 | 4.814 | 4.668 | 4.668 | 142,897 | -0.20(-4.15%) |
May 12, 2009 | 4.900 | 4.935 | 4.806 | 4.870 | 284,797 | -0.07(-1.48%) |
May 11, 2009 | 4.862 | 4.958 | 4.816 | 4.943 | 196,805 | -0.05(-0.95%) |
May 08, 2009 | 4.892 | 5.012 | 4.869 | 4.991 | 182,691 | +0.15(+3.02%) |
May 07, 2009 | 4.952 | 4.997 | 4.836 | 4.845 | 204,678 | -0.09(-1.91%) |
May 06, 2009 | 4.879 | 4.943 | 4.754 | 4.939 | 176,420 | +0.12(+2.59%) |
May 05, 2009 | 4.870 | 4.896 | 4.776 | 4.814 | 229,756 | -0.04(-0.89%) |
May 04, 2009 | 4.870 | 4.892 | 4.811 | 4.857 | 111,184 | +0.13(+2.82%) |