Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.861 | 5.930 | 5.834 | 5.834 | 669,311 | -0.02(-0.39%) |
Jul 30, 2009 | 5.894 | 5.942 | 5.828 | 5.857 | 622,228 | -0.06(-0.95%) |
Jul 29, 2009 | 5.867 | 5.924 | 5.817 | 5.913 | 556,894 | -0.04(-0.67%) |
Jul 28, 2009 | 5.905 | 5.963 | 5.857 | 5.953 | 1,157,077 | +0.08(+1.35%) |
Jul 27, 2009 | 5.905 | 5.907 | 5.836 | 5.874 | 1,199,070 | +0.04(+0.68%) |
Jul 24, 2009 | 5.819 | 5.915 | 5.819 | 5.834 | 1,658 | -0.00(-0.04%) |
Jul 23, 2009 | 5.836 | 5.869 | 5.792 | 5.836 | 730,600 | +0.06(+0.97%) |
Jul 22, 2009 | 5.801 | 5.826 | 5.761 | 5.780 | 832,090 | -0.06(-1.11%) |
Jul 21, 2009 | 5.878 | 5.884 | 5.815 | 5.844 | 803,099 | -0.01(-0.18%) |
Jul 20, 2009 | 6.093 | 6.093 | 5.832 | 5.855 | 1,363,651 | +0.04(+0.65%) |
Jul 17, 2009 | 5.846 | 5.894 | 5.771 | 5.817 | 956,632 | -0.04(-0.64%) |
Jul 16, 2009 | 5.796 | 5.892 | 5.734 | 5.855 | 544,812 | +0.03(+0.57%) |
Jul 15, 2009 | 5.742 | 5.836 | 5.742 | 5.821 | 1,036,349 | +0.17(+2.95%) |
Jul 14, 2009 | 5.565 | 5.700 | 5.563 | 5.654 | 807,523 | +0.12(+2.23%) |
Jul 13, 2009 | 5.496 | 5.546 | 5.481 | 5.531 | 602,952 | +0.06(+1.07%) |
Jul 10, 2009 | 5.425 | 5.500 | 5.425 | 5.473 | 534,958 | +0.01(+0.15%) |
Jul 09, 2009 | 5.481 | 5.481 | 5.427 | 5.465 | 389,970 | +0.03(+0.50%) |
Jul 08, 2009 | 5.450 | 5.465 | 5.394 | 5.437 | 530,525 | +0.02(+0.39%) |
Jul 07, 2009 | 5.454 | 5.454 | 5.373 | 5.417 | 808,812 | -0.02(-0.31%) |
Jul 06, 2009 | 5.490 | 5.490 | 5.369 | 5.433 | 451,441 | -0.09(-1.59%) |
Jul 02, 2009 | 5.556 | 5.594 | 5.510 | 5.521 | 1,252,499 | -0.06(-1.08%) |
Jul 01, 2009 | 5.654 | 5.673 | 5.571 | 5.581 | 1,059,081 | +0.04(+0.68%) |
Jun 30, 2009 | 5.594 | 5.625 | 5.531 | 5.544 | 1,172,044 | +0.09(+1.61%) |
Jun 29, 2009 | 5.494 | 5.494 | 5.406 | 5.456 | 595,092 | -0.07(-1.28%) |
Jun 26, 2009 | 5.496 | 5.575 | 5.496 | 5.527 | 645,506 | +0.03(+0.49%) |
Jun 25, 2009 | 5.410 | 5.529 | 5.375 | 5.500 | 1,606,035 | -0.12(-2.12%) |
Jun 24, 2009 | 5.627 | 5.692 | 5.552 | 5.619 | 1,293,237 | +0.15(+2.79%) |
Jun 23, 2009 | 5.429 | 5.467 | 5.348 | 5.467 | 1,299,908 | +0.17(+3.15%) |
Jun 22, 2009 | 5.319 | 5.377 | 5.225 | 5.300 | 690,586 | -0.04(-0.66%) |
Jun 19, 2009 | 5.383 | 5.383 | 5.235 | 5.335 | 476,444 | +0.01(+0.16%) |
Jun 18, 2009 | 5.304 | 5.362 | 5.296 | 5.327 | 450,113 | +0.00(+0.00%) |
Jun 17, 2009 | 5.402 | 5.402 | 5.243 | 5.327 | 620,311 | -0.09(-1.62%) |
Jun 16, 2009 | 5.458 | 5.498 | 5.408 | 5.415 | 484,189 | +0.02(+0.39%) |
Jun 15, 2009 | 5.498 | 5.502 | 5.323 | 5.394 | 525,143 | -0.13(-2.34%) |
Jun 12, 2009 | 5.488 | 5.525 | 5.435 | 5.523 | 324,488 | +0.03(+0.57%) |
Jun 11, 2009 | 5.519 | 5.531 | 5.440 | 5.492 | 637,608 | +0.03(+0.53%) |
Jun 10, 2009 | 5.552 | 5.552 | 5.400 | 5.463 | 325,379 | -0.04(-0.80%) |
Jun 09, 2009 | 5.467 | 5.548 | 5.467 | 5.506 | 566,091 | +0.09(+1.70%) |
Jun 08, 2009 | 5.383 | 5.442 | 5.331 | 5.415 | 540,724 | -0.08(-1.44%) |
Jun 05, 2009 | 5.460 | 5.494 | 5.400 | 5.494 | 713,998 | +0.08(+1.43%) |
Jun 04, 2009 | 5.437 | 5.477 | 5.364 | 5.417 | 1,092,366 | -0.12(-2.19%) |
Jun 03, 2009 | 5.725 | 5.725 | 5.515 | 5.538 | 1,938,849 | -0.18(-3.21%) |
Jun 02, 2009 | 5.801 | 5.826 | 5.659 | 5.721 | 1,928,885 | -0.08(-1.37%) |
Jun 01, 2009 | 5.698 | 5.878 | 5.698 | 5.801 | 1,611,360 | +0.23(+4.12%) |
May 29, 2009 | 5.573 | 5.579 | 5.508 | 5.571 | 2,285,685 | +0.03(+0.53%) |
May 28, 2009 | 5.519 | 5.562 | 5.456 | 5.542 | 1,270,404 | +0.05(+0.99%) |
May 27, 2009 | 5.346 | 5.533 | 5.346 | 5.488 | 1,098,467 | +0.14(+2.65%) |
May 26, 2009 | 5.264 | 5.423 | 5.264 | 5.346 | 896,264 | -0.03(-0.50%) |
May 22, 2009 | 5.429 | 5.444 | 5.325 | 5.373 | 1,365,342 | -0.05(-0.96%) |
May 21, 2009 | 5.319 | 5.425 | 5.168 | 5.425 | 2,275,414 | +0.15(+2.77%) |
May 20, 2009 | 5.216 | 5.573 | 5.114 | 5.279 | 1,671,412 | +0.29(+5.86%) |
May 19, 2009 | 4.985 | 5.010 | 4.930 | 4.987 | 962,647 | +0.08(+1.53%) |
May 18, 2009 | 4.853 | 4.916 | 4.843 | 4.912 | 1,052,031 | +0.20(+4.16%) |
May 15, 2009 | 4.736 | 4.757 | 4.697 | 4.716 | 505,330 | -0.04(-0.79%) |
May 14, 2009 | 4.707 | 4.753 | 4.678 | 4.753 | 391,763 | +0.04(+0.89%) |
May 13, 2009 | 4.738 | 4.749 | 4.655 | 4.711 | 472,510 | +0.01(+0.22%) |
May 12, 2009 | 4.703 | 4.705 | 4.643 | 4.701 | 889,659 | -0.04(-0.79%) |
May 11, 2009 | 4.716 | 4.768 | 4.688 | 4.738 | 710,552 | -0.03(-0.61%) |
May 08, 2009 | 4.720 | 4.768 | 4.713 | 4.768 | 1,010,214 | +0.06(+1.38%) |
May 07, 2009 | 4.764 | 4.764 | 4.684 | 4.703 | 948,533 | -0.03(-0.57%) |
May 06, 2009 | 4.745 | 4.745 | 4.645 | 4.730 | 642,803 | +0.07(+1.48%) |
May 05, 2009 | 4.753 | 4.780 | 4.599 | 4.661 | 1,161,304 | -0.13(-2.78%) |
May 04, 2009 | 4.774 | 4.859 | 4.764 | 4.795 | 1,200,081 | +0.09(+1.86%) |