Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.581 | 5.581 | 5.547 | 5.572 | 268,282 | +0.01(+0.18%) |
Jul 30, 2009 | 5.567 | 5.606 | 5.552 | 5.562 | 381,544 | -0.02(-0.30%) |
Jul 29, 2009 | 5.581 | 5.601 | 5.562 | 5.578 | 340,120 | +0.01(+0.21%) |
Jul 28, 2009 | 5.577 | 5.586 | 5.562 | 5.567 | 313,487 | +0.00(+0.00%) |
Jul 27, 2009 | 5.577 | 5.586 | 5.557 | 5.567 | 259,854 | -0.02(-0.35%) |
Jul 24, 2009 | 5.577 | 5.586 | 5.557 | 5.586 | 1,478 | +0.00(+0.09%) |
Jul 23, 2009 | 5.562 | 5.591 | 5.552 | 5.581 | 265,418 | +0.02(+0.44%) |
Jul 22, 2009 | 5.547 | 5.577 | 5.528 | 5.557 | 280,411 | +0.01(+0.18%) |
Jul 21, 2009 | 5.542 | 5.552 | 5.508 | 5.547 | 321,649 | +0.02(+0.35%) |
Jul 20, 2009 | 5.499 | 5.528 | 5.479 | 5.528 | 214,487 | +0.04(+0.80%) |
Jul 17, 2009 | 5.542 | 5.542 | 5.474 | 5.484 | 194,242 | -0.04(-0.79%) |
Jul 16, 2009 | 5.494 | 5.542 | 5.474 | 5.528 | 500,715 | +0.05(+0.89%) |
Jul 15, 2009 | 5.503 | 5.503 | 5.469 | 5.479 | 406,920 | -0.02(-0.30%) |
Jul 14, 2009 | 5.469 | 5.552 | 5.469 | 5.496 | 213,288 | -0.03(-0.58%) |
Jul 13, 2009 | 5.538 | 5.557 | 5.523 | 5.528 | 289,065 | -0.04(-0.79%) |
Jul 10, 2009 | 5.533 | 5.591 | 5.528 | 5.572 | 207,672 | +0.02(+0.35%) |
Jul 09, 2009 | 5.523 | 5.557 | 5.518 | 5.552 | 204,865 | +0.02(+0.44%) |
Jul 08, 2009 | 5.601 | 5.601 | 5.508 | 5.528 | 262,262 | -0.07(-1.22%) |
Jul 07, 2009 | 5.596 | 5.635 | 5.581 | 5.596 | 240,871 | +0.01(+0.17%) |
Jul 06, 2009 | 5.606 | 5.611 | 5.572 | 5.586 | 226,531 | -0.03(-0.52%) |
Jul 02, 2009 | 5.620 | 5.659 | 5.611 | 5.615 | 222,971 | -0.03(-0.52%) |
Jul 01, 2009 | 5.606 | 5.674 | 5.606 | 5.645 | 422,774 | +0.01(+0.17%) |
Jun 30, 2009 | 5.630 | 5.635 | 5.586 | 5.635 | 220,099 | +0.02(+0.43%) |
Jun 29, 2009 | 5.591 | 5.615 | 5.591 | 5.611 | 204,024 | -0.01(-0.13%) |
Jun 26, 2009 | 5.615 | 5.645 | 5.601 | 5.618 | 212,120 | -0.02(-0.39%) |
Jun 25, 2009 | 5.572 | 5.640 | 5.572 | 5.640 | 447,513 | +0.04(+0.70%) |
Jun 24, 2009 | 5.596 | 5.615 | 5.576 | 5.601 | 598,311 | -0.01(-0.17%) |
Jun 23, 2009 | 5.518 | 5.611 | 5.499 | 5.611 | 286,973 | +0.09(+1.68%) |
Jun 22, 2009 | 5.538 | 5.538 | 5.494 | 5.518 | 212,976 | -0.00(-0.09%) |
Jun 19, 2009 | 5.499 | 5.528 | 5.484 | 5.523 | 272,003 | +0.02(+0.35%) |
Jun 18, 2009 | 5.518 | 5.518 | 5.484 | 5.503 | 292,511 | -0.01(-0.26%) |
Jun 17, 2009 | 5.547 | 5.567 | 5.508 | 5.518 | 266,623 | -0.02(-0.44%) |
Jun 16, 2009 | 5.542 | 5.552 | 5.503 | 5.542 | 398,075 | -0.00(-0.09%) |
Jun 15, 2009 | 5.513 | 5.577 | 5.513 | 5.547 | 292,987 | +0.02(+0.44%) |
Jun 12, 2009 | 5.518 | 5.552 | 5.503 | 5.523 | 263,892 | +0.02(+0.44%) |
Jun 11, 2009 | 5.523 | 5.528 | 5.494 | 5.499 | 303,822 | -0.04(-0.79%) |
Jun 10, 2009 | 5.586 | 5.591 | 5.513 | 5.542 | 409,750 | -0.01(-0.18%) |
Jun 09, 2009 | 5.562 | 5.572 | 5.542 | 5.552 | 405,547 | -0.00(-0.09%) |
Jun 08, 2009 | 5.577 | 5.581 | 5.552 | 5.557 | 259,293 | -0.04(-0.70%) |
Jun 05, 2009 | 5.601 | 5.723 | 5.567 | 5.596 | 459,053 | +0.00(+0.09%) |
Jun 04, 2009 | 5.611 | 5.615 | 5.572 | 5.591 | 387,985 | -0.02(-0.35%) |
Jun 03, 2009 | 5.567 | 5.615 | 5.558 | 5.611 | 445,704 | +0.05(+0.96%) |
Jun 02, 2009 | 5.499 | 5.572 | 5.460 | 5.557 | 335,537 | +0.08(+1.42%) |
Jun 01, 2009 | 5.445 | 5.484 | 5.434 | 5.479 | 589,359 | +0.05(+0.90%) |
May 29, 2009 | 5.455 | 5.469 | 5.421 | 5.430 | 344,212 | -0.01(-0.18%) |
May 28, 2009 | 5.450 | 5.450 | 5.403 | 5.440 | 342,559 | +0.02(+0.36%) |
May 27, 2009 | 5.445 | 5.445 | 5.401 | 5.421 | 413,183 | -0.02(-0.36%) |
May 26, 2009 | 5.401 | 5.440 | 5.401 | 5.440 | 264,603 | +0.05(+0.90%) |
May 22, 2009 | 5.430 | 5.430 | 5.387 | 5.391 | 294,958 | -0.03(-0.63%) |
May 21, 2009 | 5.382 | 5.430 | 5.373 | 5.426 | 336,313 | +0.05(+0.91%) |
May 20, 2009 | 5.460 | 5.474 | 5.367 | 5.377 | 595,853 | -0.09(-1.60%) |
May 19, 2009 | 5.411 | 5.474 | 5.411 | 5.464 | 349,710 | +0.03(+0.63%) |
May 18, 2009 | 5.411 | 5.445 | 5.368 | 5.430 | 315,316 | +0.07(+1.27%) |
May 15, 2009 | 5.421 | 5.445 | 5.348 | 5.362 | 209,077 | -0.06(-1.08%) |
May 14, 2009 | 5.314 | 5.421 | 5.314 | 5.421 | 223,330 | +0.08(+1.55%) |
May 13, 2009 | 5.416 | 5.416 | 5.338 | 5.338 | 222,332 | -0.07(-1.26%) |
May 12, 2009 | 5.416 | 5.445 | 5.362 | 5.406 | 415,419 | -0.02(-0.45%) |
May 11, 2009 | 5.426 | 5.464 | 5.406 | 5.430 | 270,069 | +0.01(+0.18%) |
May 08, 2009 | 5.396 | 5.445 | 5.372 | 5.421 | 372,625 | +0.05(+1.00%) |
May 07, 2009 | 5.352 | 5.445 | 5.350 | 5.367 | 380,657 | +0.03(+0.64%) |
May 06, 2009 | 5.279 | 5.343 | 5.279 | 5.333 | 307,319 | +0.05(+1.01%) |
May 05, 2009 | 5.348 | 5.406 | 5.255 | 5.279 | 313,602 | -0.07(-1.28%) |
May 04, 2009 | 5.406 | 5.430 | 5.343 | 5.348 | 454,977 | -0.06(-1.08%) |