Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.447 | 5.511 | 5.444 | 5.451 | 4,012,416 | +0.01(+0.23%) |
Jul 30, 2009 | 5.622 | 5.622 | 5.386 | 5.438 | 6,662,988 | -0.14(-2.55%) |
Jul 29, 2009 | 5.482 | 5.590 | 5.481 | 5.581 | 5,480,304 | +0.09(+1.64%) |
Jul 28, 2009 | 5.497 | 5.582 | 5.379 | 5.491 | 4,597,248 | -0.04(-0.66%) |
Jul 27, 2009 | 5.583 | 5.588 | 5.500 | 5.527 | 3,018,060 | -0.08(-1.37%) |
Jul 24, 2009 | 5.503 | 5.608 | 5.468 | 5.604 | 10,428 | +0.09(+1.62%) |
Jul 23, 2009 | 5.456 | 5.589 | 5.456 | 5.515 | 7,556,340 | +0.06(+1.19%) |
Jul 22, 2009 | 5.500 | 5.558 | 5.427 | 5.450 | 6,415,476 | -0.05(-0.97%) |
Jul 21, 2009 | 5.450 | 5.521 | 5.336 | 5.503 | 12,638,688 | -0.17(-3.04%) |
Jul 20, 2009 | 5.690 | 5.690 | 5.546 | 5.676 | 5,788,260 | +0.01(+0.16%) |
Jul 17, 2009 | 5.653 | 5.671 | 5.607 | 5.667 | 3,192,588 | +0.03(+0.53%) |
Jul 16, 2009 | 5.577 | 5.667 | 5.533 | 5.637 | 2,020,920 | +0.06(+1.15%) |
Jul 15, 2009 | 5.523 | 5.598 | 5.523 | 5.572 | 2,131,224 | +0.04(+0.81%) |
Jul 14, 2009 | 5.492 | 5.547 | 5.479 | 5.527 | 3,062,160 | +0.02(+0.30%) |
Jul 13, 2009 | 5.450 | 5.518 | 5.450 | 5.511 | 1,752,456 | +0.02(+0.30%) |
Jul 10, 2009 | 5.451 | 5.541 | 5.444 | 5.494 | 2,769,732 | +0.04(+0.81%) |
Jul 09, 2009 | 5.525 | 5.525 | 5.400 | 5.450 | 3,477,240 | -0.06(-1.04%) |
Jul 08, 2009 | 5.483 | 5.544 | 5.472 | 5.508 | 2,969,268 | +0.07(+1.24%) |
Jul 07, 2009 | 5.466 | 5.542 | 5.433 | 5.440 | 2,583,840 | -0.07(-1.27%) |
Jul 06, 2009 | 5.493 | 5.567 | 5.483 | 5.510 | 2,845,272 | +0.00(+0.00%) |
Jul 02, 2009 | 5.558 | 5.562 | 5.483 | 5.510 | 3,425,520 | -0.08(-1.37%) |
Jul 01, 2009 | 5.680 | 5.681 | 5.563 | 5.587 | 5,883,408 | -0.08(-1.46%) |
Jun 30, 2009 | 5.575 | 5.673 | 5.546 | 5.669 | 5,154,588 | +0.07(+1.33%) |
Jun 29, 2009 | 5.625 | 5.646 | 5.545 | 5.595 | 2,816,616 | -0.01(-0.16%) |
Jun 26, 2009 | 5.620 | 5.633 | 5.535 | 5.604 | 4,502,496 | -0.02(-0.36%) |
Jun 25, 2009 | 5.558 | 5.652 | 5.553 | 5.624 | 4,864,464 | +0.11(+2.01%) |
Jun 24, 2009 | 5.476 | 5.569 | 5.409 | 5.513 | 5,072,364 | +0.09(+1.58%) |
Jun 23, 2009 | 5.452 | 5.486 | 5.405 | 5.428 | 2,568,636 | -0.04(-0.79%) |
Jun 22, 2009 | 5.598 | 5.603 | 5.471 | 5.471 | 3,594,492 | -0.14(-2.54%) |
Jun 19, 2009 | 5.666 | 5.686 | 5.600 | 5.613 | 3,933,696 | +0.01(+0.18%) |
Jun 18, 2009 | 5.481 | 5.620 | 5.438 | 5.603 | 3,905,616 | +0.11(+2.06%) |
Jun 17, 2009 | 5.375 | 5.521 | 5.358 | 5.490 | 4,661,544 | +0.15(+2.79%) |
Jun 16, 2009 | 5.382 | 5.418 | 5.312 | 5.341 | 3,733,512 | +0.00(+0.00%) |
Jun 15, 2009 | 5.459 | 5.471 | 5.334 | 5.341 | 5,456,424 | -0.17(-3.10%) |
Jun 12, 2009 | 5.421 | 5.549 | 5.367 | 5.512 | 4,752,744 | +0.06(+1.15%) |
Jun 11, 2009 | 5.314 | 5.509 | 5.298 | 5.449 | 4,716,780 | +0.12(+2.22%) |
Jun 10, 2009 | 5.367 | 5.390 | 5.269 | 5.331 | 3,963,912 | -0.04(-0.67%) |
Jun 09, 2009 | 5.222 | 5.402 | 5.222 | 5.367 | 4,757,676 | +0.12(+2.37%) |
Jun 08, 2009 | 5.253 | 5.277 | 5.201 | 5.242 | 4,589,784 | -0.14(-2.65%) |
Jun 05, 2009 | 5.418 | 5.418 | 5.318 | 5.385 | 4,077,756 | -0.01(-0.19%) |
Jun 04, 2009 | 5.535 | 5.549 | 5.312 | 5.395 | 4,587,108 | -0.14(-2.56%) |
Jun 03, 2009 | 5.480 | 5.570 | 5.480 | 5.537 | 4,558,260 | -0.00(-0.01%) |
Jun 02, 2009 | 5.459 | 5.549 | 5.397 | 5.537 | 5,654,652 | +0.08(+1.43%) |
Jun 01, 2009 | 5.357 | 5.485 | 5.357 | 5.459 | 5,414,136 | +0.14(+2.62%) |
May 29, 2009 | 5.321 | 5.333 | 5.204 | 5.320 | 17,685,408 | +0.03(+0.54%) |
May 28, 2009 | 5.341 | 5.348 | 5.252 | 5.292 | 5,089,740 | +0.01(+0.22%) |
May 27, 2009 | 5.350 | 5.350 | 5.267 | 5.280 | 4,610,340 | -0.05(-1.00%) |
May 26, 2009 | 5.175 | 5.354 | 5.164 | 5.333 | 8,495,604 | +0.09(+1.81%) |
May 22, 2009 | 5.202 | 5.279 | 5.191 | 5.238 | 3,370,164 | +0.04(+0.80%) |
May 21, 2009 | 5.190 | 5.282 | 5.144 | 5.197 | 5,878,812 | -0.02(-0.45%) |
May 20, 2009 | 5.355 | 5.384 | 5.208 | 5.220 | 7,475,052 | -0.11(-2.12%) |
May 19, 2009 | 5.240 | 5.351 | 5.240 | 5.333 | 7,340,676 | +0.10(+1.99%) |
May 18, 2009 | 5.237 | 5.250 | 5.133 | 5.229 | 5,071,992 | -0.00(-0.03%) |
May 15, 2009 | 5.207 | 5.270 | 5.125 | 5.231 | 6,273,684 | +0.03(+0.54%) |
May 14, 2009 | 5.203 | 5.269 | 5.135 | 5.202 | 4,867,512 | -0.00(-0.08%) |
May 13, 2009 | 5.178 | 5.249 | 5.137 | 5.207 | 4,904,088 | -0.03(-0.51%) |
May 12, 2009 | 5.219 | 5.287 | 5.169 | 5.233 | 4,013,436 | -0.01(-0.19%) |
May 11, 2009 | 5.208 | 5.289 | 5.185 | 5.243 | 3,953,244 | -0.03(-0.55%) |
May 08, 2009 | 5.300 | 5.315 | 4.902 | 5.272 | 6,613,044 | -0.02(-0.35%) |
May 07, 2009 | 5.293 | 5.329 | 5.253 | 5.291 | 7,366,248 | +0.05(+0.87%) |
May 06, 2009 | 5.333 | 5.333 | 5.221 | 5.245 | 4,203,156 | -0.06(-1.22%) |
May 05, 2009 | 5.270 | 5.342 | 5.263 | 5.310 | 3,623,076 | -0.01(-0.17%) |
May 04, 2009 | 5.289 | 5.319 | 5.282 | 5.319 | 5,981,196 | -0.02(-0.44%) |