Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.670 | 5.751 | 5.670 | 5.697 | 212,538 | +0.06(+1.04%) |
Jul 30, 2009 | 5.553 | 5.715 | 5.521 | 5.639 | 330,479 | +0.14(+2.46%) |
Jul 29, 2009 | 5.490 | 5.558 | 5.431 | 5.503 | 283,425 | +0.04(+0.74%) |
Jul 28, 2009 | 5.355 | 5.499 | 5.341 | 5.463 | 370,788 | +0.13(+2.45%) |
Jul 27, 2009 | 5.299 | 5.332 | 5.192 | 5.332 | 310,195 | +0.06(+1.20%) |
Jul 24, 2009 | 5.152 | 5.269 | 5.097 | 5.269 | 332,862 | +0.06(+1.13%) |
Jul 23, 2009 | 5.075 | 5.210 | 5.025 | 5.210 | 337,105 | +0.11(+2.12%) |
Jul 22, 2009 | 4.998 | 5.124 | 4.979 | 5.102 | 308,406 | +0.06(+1.25%) |
Jul 21, 2009 | 5.152 | 5.152 | 4.994 | 5.039 | 259,805 | -0.09(-1.76%) |
Jul 20, 2009 | 5.152 | 5.152 | 5.070 | 5.129 | 236,697 | +0.00(+0.00%) |
Jul 17, 2009 | 5.165 | 5.188 | 5.088 | 5.129 | 323,510 | -0.06(-1.22%) |
Jul 16, 2009 | 5.161 | 5.206 | 5.075 | 5.192 | 414,067 | -0.04(-0.78%) |
Jul 15, 2009 | 5.142 | 5.237 | 5.120 | 5.233 | 385,009 | +0.11(+2.20%) |
Jul 14, 2009 | 5.075 | 5.120 | 4.989 | 5.120 | 271,170 | +0.04(+0.71%) |
Jul 13, 2009 | 4.949 | 5.093 | 4.890 | 5.084 | 383,071 | -0.18(-3.51%) |
Jul 10, 2009 | 5.233 | 5.282 | 5.165 | 5.269 | 492,990 | +0.05(+0.95%) |
Jul 09, 2009 | 5.129 | 5.251 | 5.034 | 5.219 | 497,335 | +0.14(+2.84%) |
Jul 08, 2009 | 5.106 | 5.233 | 4.962 | 5.075 | 622,295 | +0.02(+0.36%) |
Jul 07, 2009 | 5.174 | 5.236 | 5.052 | 5.057 | 446,574 | -0.13(-2.52%) |
Jul 06, 2009 | 5.097 | 5.242 | 5.097 | 5.188 | 313,920 | +0.09(+1.86%) |
Jul 02, 2009 | 5.142 | 5.170 | 5.061 | 5.093 | 377,166 | -0.08(-1.48%) |
Jul 01, 2009 | 5.305 | 5.323 | 5.165 | 5.170 | 430,252 | -0.11(-2.13%) |
Jun 30, 2009 | 5.336 | 5.355 | 5.269 | 5.282 | 270,654 | +0.02(+0.34%) |
Jun 29, 2009 | 5.377 | 5.377 | 5.233 | 5.264 | 295,374 | -0.13(-2.34%) |
Jun 26, 2009 | 5.273 | 5.404 | 5.215 | 5.391 | 765,615 | +0.10(+1.88%) |
Jun 25, 2009 | 5.142 | 5.300 | 5.102 | 5.291 | 236,559 | +0.11(+2.18%) |
Jun 24, 2009 | 5.228 | 5.282 | 5.138 | 5.179 | 253,901 | -0.02(-0.35%) |
Jun 23, 2009 | 5.323 | 5.327 | 5.115 | 5.197 | 294,092 | -0.10(-1.87%) |
Jun 22, 2009 | 5.318 | 5.373 | 5.251 | 5.296 | 296,841 | -0.04(-0.68%) |
Jun 19, 2009 | 5.413 | 5.449 | 5.305 | 5.332 | 500,115 | -0.01(-0.25%) |
Jun 18, 2009 | 5.246 | 5.368 | 5.233 | 5.345 | 265,347 | +0.09(+1.80%) |
Jun 17, 2009 | 5.097 | 5.296 | 5.093 | 5.251 | 359,371 | +0.17(+3.28%) |
Jun 16, 2009 | 5.138 | 5.138 | 5.066 | 5.084 | 356,319 | +0.03(+0.63%) |
Jun 15, 2009 | 5.102 | 5.111 | 4.962 | 5.052 | 176,494 | -0.09(-1.75%) |
Jun 12, 2009 | 5.075 | 5.147 | 4.967 | 5.142 | 250,855 | +0.08(+1.51%) |
Jun 11, 2009 | 5.043 | 5.179 | 4.998 | 5.066 | 379,821 | +0.09(+1.91%) |
Jun 10, 2009 | 4.818 | 4.998 | 4.624 | 4.971 | 851,114 | +0.21(+4.36%) |
Jun 09, 2009 | 4.885 | 4.962 | 4.746 | 4.764 | 595,640 | -0.07(-1.49%) |
Jun 08, 2009 | 4.944 | 4.958 | 4.737 | 4.836 | 809,189 | -0.03(-0.56%) |
Jun 05, 2009 | 4.894 | 5.097 | 4.791 | 4.863 | 658,538 | +0.11(+2.28%) |
Jun 04, 2009 | 4.786 | 4.831 | 4.688 | 4.755 | 191,405 | +0.01(+0.29%) |
Jun 03, 2009 | 4.601 | 4.804 | 4.601 | 4.741 | 452,717 | +0.12(+2.64%) |
Jun 02, 2009 | 4.709 | 4.813 | 4.511 | 4.619 | 666,231 | -0.10(-2.10%) |
Jun 01, 2009 | 4.705 | 4.795 | 4.633 | 4.718 | 425,395 | +0.08(+1.65%) |
May 29, 2009 | 4.800 | 4.849 | 4.529 | 4.642 | 591,513 | -0.16(-3.38%) |
May 28, 2009 | 4.885 | 4.885 | 4.764 | 4.804 | 323,616 | -0.03(-0.56%) |
May 27, 2009 | 4.845 | 4.939 | 4.818 | 4.831 | 295,019 | -0.03(-0.65%) |
May 26, 2009 | 4.813 | 5.057 | 4.813 | 4.863 | 377,846 | +0.05(+1.13%) |
May 22, 2009 | 4.994 | 5.007 | 4.791 | 4.809 | 285,085 | -0.15(-3.00%) |
May 21, 2009 | 5.034 | 5.097 | 4.876 | 4.958 | 288,823 | -0.10(-1.96%) |
May 20, 2009 | 5.215 | 5.219 | 5.030 | 5.057 | 334,033 | -0.12(-2.27%) |
May 19, 2009 | 5.210 | 5.210 | 5.012 | 5.174 | 429,465 | -0.09(-1.80%) |
May 18, 2009 | 5.183 | 5.364 | 5.183 | 5.269 | 265,861 | +0.11(+2.19%) |
May 15, 2009 | 5.215 | 5.215 | 5.057 | 5.156 | 312,257 | -0.07(-1.30%) |
May 14, 2009 | 5.016 | 5.309 | 4.985 | 5.224 | 359,642 | +0.23(+4.51%) |
May 13, 2009 | 5.066 | 5.106 | 4.962 | 4.998 | 270,516 | -0.14(-2.64%) |
May 12, 2009 | 5.106 | 5.305 | 5.061 | 5.133 | 241,166 | +0.05(+0.89%) |
May 11, 2009 | 5.373 | 5.422 | 4.998 | 5.088 | 606,104 | -0.38(-6.93%) |
May 08, 2009 | 5.201 | 5.476 | 5.201 | 5.467 | 424,603 | +0.33(+6.41%) |
May 07, 2009 | 5.124 | 5.323 | 5.106 | 5.138 | 356,436 | +0.03(+0.62%) |
May 06, 2009 | 5.233 | 5.233 | 4.980 | 5.106 | 235,145 | -0.06(-1.22%) |
May 05, 2009 | 5.287 | 5.323 | 5.039 | 5.170 | 357,221 | -0.15(-2.88%) |
May 04, 2009 | 5.233 | 5.336 | 5.179 | 5.323 | 288,823 | +0.18(+3.51%) |