Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.850 | 5.860 | 5.800 | 5.840 | 874,690 | -0.01(-0.17%) |
Jul 30, 2009 | 5.830 | 5.900 | 5.800 | 5.850 | 965,101 | +0.01(+0.17%) |
Jul 29, 2009 | 5.830 | 5.900 | 5.800 | 5.840 | 1,273,088 | -0.08(-1.35%) |
Jul 28, 2009 | 5.800 | 5.920 | 5.780 | 5.920 | 768,606 | +0.16(+2.78%) |
Jul 27, 2009 | 5.820 | 5.900 | 5.750 | 5.760 | 946,631 | -0.07(-1.20%) |
Jul 24, 2009 | 5.670 | 5.830 | 5.670 | 5.830 | 823,804 | +0.13(+2.28%) |
Jul 23, 2009 | 5.690 | 5.730 | 5.650 | 5.700 | 949,844 | +0.03(+0.53%) |
Jul 22, 2009 | 5.640 | 5.670 | 5.600 | 5.670 | 875,242 | +0.02(+0.35%) |
Jul 21, 2009 | 5.640 | 5.660 | 5.630 | 5.650 | 726,407 | +0.02(+0.36%) |
Jul 20, 2009 | 5.570 | 5.640 | 5.570 | 5.630 | 729,801 | +0.05(+0.90%) |
Jul 17, 2009 | 5.570 | 5.590 | 5.550 | 5.580 | 380,319 | +0.00(+0.00%) |
Jul 16, 2009 | 5.570 | 5.600 | 5.570 | 5.580 | 419,648 | -0.01(-0.18%) |
Jul 15, 2009 | 5.550 | 5.600 | 5.540 | 5.590 | 875,874 | +0.05(+0.90%) |
Jul 14, 2009 | 5.560 | 5.560 | 5.500 | 5.540 | 705,769 | +0.04(+0.73%) |
Jul 13, 2009 | 5.470 | 5.500 | 5.460 | 5.500 | 947,149 | +0.10(+1.85%) |
Jul 10, 2009 | 5.400 | 5.420 | 5.390 | 5.400 | 483,112 | -0.02(-0.37%) |
Jul 09, 2009 | 5.420 | 5.420 | 5.390 | 5.420 | 454,187 | +0.01(+0.18%) |
Jul 08, 2009 | 5.460 | 5.460 | 5.380 | 5.410 | 748,726 | +0.02(+0.37%) |
Jul 07, 2009 | 5.420 | 5.440 | 5.340 | 5.390 | 571,963 | +0.00(+0.00%) |
Jul 06, 2009 | 5.530 | 5.535 | 5.360 | 5.390 | 995,683 | -0.17(-3.06%) |
Jul 02, 2009 | 5.580 | 5.580 | 5.500 | 5.560 | 388,194 | -0.02(-0.36%) |
Jul 01, 2009 | 5.590 | 5.600 | 5.520 | 5.580 | 496,590 | +0.00(+0.00%) |
Jun 30, 2009 | 5.590 | 5.590 | 5.510 | 5.580 | 388,544 | +0.01(+0.18%) |
Jun 29, 2009 | 5.510 | 5.590 | 5.500 | 5.570 | 587,844 | +0.05(+0.90%) |
Jun 26, 2009 | 5.470 | 5.520 | 5.470 | 5.520 | 610,189 | +0.00(+0.00%) |
Jun 25, 2009 | 5.509 | 5.520 | 5.500 | 5.520 | 545,746 | +0.02(+0.36%) |
Jun 24, 2009 | 5.380 | 5.500 | 5.350 | 5.500 | 442,169 | +0.14(+2.61%) |
Jun 23, 2009 | 5.400 | 5.430 | 5.280 | 5.360 | 603,783 | -0.05(-0.92%) |
Jun 22, 2009 | 5.480 | 5.480 | 5.380 | 5.410 | 828,839 | -0.09(-1.64%) |
Jun 19, 2009 | 5.440 | 5.510 | 5.440 | 5.500 | 553,953 | +0.06(+1.10%) |
Jun 18, 2009 | 5.370 | 5.470 | 5.360 | 5.440 | 575,998 | +0.08(+1.49%) |
Jun 17, 2009 | 5.370 | 5.400 | 5.190 | 5.360 | 1,091,742 | +0.00(+0.00%) |
Jun 16, 2009 | 5.550 | 5.580 | 5.130 | 5.360 | 2,047,611 | -0.19(-3.42%) |
Jun 15, 2009 | 5.640 | 5.640 | 5.550 | 5.550 | 997,692 | -0.09(-1.60%) |
Jun 12, 2009 | 5.660 | 5.660 | 5.630 | 5.640 | 631,001 | -0.01(-0.18%) |
Jun 11, 2009 | 5.430 | 5.650 | 5.430 | 5.650 | 1,273,563 | +0.03(+0.53%) |
Jun 10, 2009 | 5.630 | 5.630 | 5.580 | 5.620 | 828,894 | +0.02(+0.36%) |
Jun 09, 2009 | 5.600 | 5.610 | 5.570 | 5.600 | 736,987 | +0.00(+0.00%) |
Jun 08, 2009 | 5.550 | 5.600 | 5.500 | 5.600 | 881,490 | -0.02(-0.36%) |
Jun 05, 2009 | 5.550 | 5.620 | 5.480 | 5.620 | 873,890 | +0.05(+0.90%) |
Jun 04, 2009 | 5.400 | 5.570 | 5.400 | 5.570 | 1,355,763 | +0.17(+3.15%) |
Jun 03, 2009 | 5.480 | 5.480 | 5.370 | 5.400 | 793,370 | -0.08(-1.46%) |
Jun 02, 2009 | 5.410 | 5.500 | 5.400 | 5.480 | 824,839 | +0.07(+1.30%) |
Jun 01, 2009 | 5.500 | 5.540 | 5.320 | 5.410 | 1,577,801 | -0.10(-1.82%) |
May 29, 2009 | 5.450 | 5.530 | 5.430 | 5.510 | 1,416,307 | +0.07(+1.29%) |
May 28, 2009 | 5.340 | 5.450 | 5.340 | 5.440 | 1,390,941 | +0.12(+2.26%) |
May 27, 2009 | 5.440 | 5.450 | 5.320 | 5.320 | 1,408,965 | -0.12(-2.21%) |
May 26, 2009 | 5.430 | 5.460 | 5.430 | 5.440 | 899,936 | +0.01(+0.18%) |
May 22, 2009 | 5.360 | 5.480 | 5.360 | 5.430 | 1,094,656 | +0.03(+0.56%) |
May 21, 2009 | 5.430 | 5.430 | 5.380 | 5.400 | 1,046,417 | +0.00(+0.00%) |
May 20, 2009 | 5.360 | 5.410 | 5.360 | 5.400 | 972,332 | +0.01(+0.19%) |
May 19, 2009 | 5.340 | 5.410 | 5.340 | 5.390 | 973,343 | +0.03(+0.56%) |
May 18, 2009 | 5.260 | 5.380 | 5.250 | 5.360 | 1,157,354 | +0.02(+0.37%) |
May 15, 2009 | 5.260 | 5.350 | 5.260 | 5.340 | 970,570 | +0.08(+1.52%) |
May 14, 2009 | 5.260 | 5.300 | 5.230 | 5.260 | 1,306,015 | +0.02(+0.38%) |
May 13, 2009 | 5.230 | 5.290 | 5.170 | 5.240 | 1,150,849 | +0.02(+0.38%) |
May 12, 2009 | 5.210 | 5.250 | 5.180 | 5.220 | 692,281 | +0.01(+0.19%) |
May 11, 2009 | 5.200 | 5.230 | 5.110 | 5.210 | 896,422 | -0.01(-0.19%) |
May 08, 2009 | 5.130 | 5.220 | 5.130 | 5.220 | 609,219 | +0.07(+1.36%) |
May 07, 2009 | 5.200 | 5.200 | 5.090 | 5.150 | 615,818 | -0.02(-0.39%) |
May 06, 2009 | 5.150 | 5.200 | 5.150 | 5.170 | 530,191 | +0.00(+0.00%) |
May 05, 2009 | 5.080 | 5.210 | 5.080 | 5.170 | 805,915 | +0.08(+1.57%) |
May 04, 2009 | 4.980 | 5.110 | 4.980 | 5.090 | 873,507 | +0.09(+1.80%) |