Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.330 | 5.330 | 5.256 | 5.274 | 49,464 | -0.03(-0.57%) |
Jul 30, 2009 | 5.308 | 5.334 | 5.291 | 5.304 | 68,698 | +0.00(+0.00%) |
Jul 29, 2009 | 5.278 | 5.425 | 5.278 | 5.304 | 50,625 | +0.02(+0.33%) |
Jul 28, 2009 | 5.378 | 5.378 | 5.178 | 5.287 | 35,435 | -0.06(-1.13%) |
Jul 27, 2009 | 5.282 | 5.378 | 5.152 | 5.347 | 20,199 | +0.09(+1.65%) |
Jul 24, 2009 | 5.334 | 5.334 | 5.243 | 5.261 | 642 | -0.01(-0.16%) |
Jul 23, 2009 | 5.369 | 5.391 | 5.269 | 5.269 | 61,423 | -0.09(-1.70%) |
Jul 22, 2009 | 5.356 | 5.360 | 5.334 | 5.360 | 21,728 | +0.02(+0.32%) |
Jul 21, 2009 | 5.308 | 5.343 | 5.308 | 5.343 | 13,141 | +0.01(+0.14%) |
Jul 20, 2009 | 5.339 | 5.339 | 5.300 | 5.336 | 13,164 | +0.01(+0.19%) |
Jul 17, 2009 | 5.356 | 5.369 | 5.317 | 5.326 | 24,250 | -0.04(-0.73%) |
Jul 16, 2009 | 5.352 | 5.369 | 5.316 | 5.365 | 57,827 | +0.04(+0.81%) |
Jul 15, 2009 | 5.365 | 5.365 | 5.300 | 5.321 | 54,300 | -0.03(-0.49%) |
Jul 14, 2009 | 5.304 | 5.351 | 5.264 | 5.347 | 34,382 | +0.04(+0.67%) |
Jul 13, 2009 | 5.369 | 5.369 | 5.304 | 5.312 | 49,935 | -0.04(-0.74%) |
Jul 10, 2009 | 5.248 | 5.412 | 5.248 | 5.352 | 50,404 | +0.07(+1.31%) |
Jul 09, 2009 | 5.191 | 5.287 | 5.191 | 5.282 | 34,779 | +0.09(+1.67%) |
Jul 08, 2009 | 5.152 | 5.217 | 5.152 | 5.196 | 51,995 | +0.04(+0.76%) |
Jul 07, 2009 | 5.196 | 5.239 | 5.122 | 5.157 | 126,292 | +0.08(+1.66%) |
Jul 06, 2009 | 4.962 | 5.109 | 4.957 | 5.073 | 72,248 | +0.02(+0.30%) |
Jul 02, 2009 | 5.057 | 5.161 | 5.014 | 5.057 | 37,232 | +0.02(+0.34%) |
Jul 01, 2009 | 5.088 | 5.088 | 5.040 | 5.040 | 57,910 | -0.00(-0.09%) |
Jun 30, 2009 | 5.083 | 5.096 | 5.014 | 5.044 | 83,407 | -0.01(-0.26%) |
Jun 29, 2009 | 5.057 | 5.096 | 5.036 | 5.057 | 71,213 | -0.02(-0.34%) |
Jun 26, 2009 | 5.105 | 5.109 | 5.031 | 5.075 | 23,790 | +0.00(+0.08%) |
Jun 25, 2009 | 5.152 | 5.178 | 5.031 | 5.070 | 111,730 | -0.06(-1.26%) |
Jun 24, 2009 | 5.122 | 5.139 | 5.114 | 5.135 | 16,529 | +0.04(+0.76%) |
Jun 23, 2009 | 5.131 | 5.139 | 5.092 | 5.096 | 89,701 | -0.01(-0.25%) |
Jun 22, 2009 | 5.152 | 5.191 | 5.076 | 5.109 | 46,644 | -0.05(-1.01%) |
Jun 19, 2009 | 5.187 | 5.187 | 5.070 | 5.161 | 51,697 | +0.03(+0.59%) |
Jun 18, 2009 | 5.014 | 5.144 | 5.005 | 5.131 | 60,055 | +0.10(+2.07%) |
Jun 17, 2009 | 4.932 | 5.027 | 4.897 | 5.027 | 68,093 | +0.13(+2.56%) |
Jun 16, 2009 | 4.940 | 4.958 | 4.854 | 4.901 | 70,245 | +0.00(+0.00%) |
Jun 15, 2009 | 5.062 | 5.062 | 4.880 | 4.901 | 65,564 | -0.12(-2.33%) |
Jun 12, 2009 | 5.131 | 5.131 | 4.949 | 5.018 | 132,881 | -0.12(-2.36%) |
Jun 11, 2009 | 5.217 | 5.304 | 5.139 | 5.139 | 79,204 | -0.09(-1.66%) |
Jun 10, 2009 | 5.295 | 5.326 | 5.178 | 5.226 | 85,218 | -0.00(-0.08%) |
Jun 09, 2009 | 5.265 | 5.317 | 5.226 | 5.230 | 44,385 | -0.01(-0.10%) |
Jun 08, 2009 | 5.304 | 5.317 | 5.226 | 5.236 | 28,373 | -0.05(-0.89%) |
Jun 05, 2009 | 5.499 | 5.499 | 5.282 | 5.282 | 72,541 | -0.05(-0.97%) |
Jun 04, 2009 | 5.187 | 5.391 | 5.152 | 5.334 | 85,077 | +0.16(+3.10%) |
Jun 03, 2009 | 5.101 | 5.174 | 5.031 | 5.174 | 86,151 | +0.07(+1.44%) |
Jun 02, 2009 | 5.010 | 5.101 | 5.005 | 5.101 | 184,950 | +0.13(+2.52%) |
Jun 01, 2009 | 5.105 | 5.135 | 4.940 | 4.975 | 163,284 | -0.12(-2.30%) |
May 29, 2009 | 5.105 | 5.105 | 5.027 | 5.092 | 35,680 | -0.01(-0.17%) |
May 28, 2009 | 5.139 | 5.161 | 5.079 | 5.101 | 42,546 | -0.03(-0.59%) |
May 27, 2009 | 5.109 | 5.187 | 5.101 | 5.131 | 42,195 | -0.03(-0.67%) |
May 26, 2009 | 5.144 | 5.196 | 5.101 | 5.165 | 35,581 | +0.02(+0.42%) |
May 22, 2009 | 5.191 | 5.191 | 5.088 | 5.144 | 40,528 | -0.00(-0.08%) |
May 21, 2009 | 5.109 | 5.191 | 5.109 | 5.148 | 42,981 | +0.01(+0.17%) |
May 20, 2009 | 5.152 | 5.157 | 5.096 | 5.140 | 24,038 | -0.00(-0.08%) |
May 19, 2009 | 5.105 | 5.144 | 5.053 | 5.144 | 107,076 | +0.07(+1.37%) |
May 18, 2009 | 5.088 | 5.092 | 5.001 | 5.075 | 59,947 | +0.03(+0.51%) |
May 15, 2009 | 5.066 | 5.088 | 5.049 | 5.049 | 27,696 | +0.02(+0.43%) |
May 14, 2009 | 5.079 | 5.105 | 4.949 | 5.027 | 115,864 | -0.05(-1.02%) |
May 13, 2009 | 5.014 | 5.079 | 4.992 | 5.079 | 55,429 | +0.04(+0.86%) |
May 12, 2009 | 4.984 | 5.040 | 4.984 | 5.036 | 24,481 | +0.03(+0.61%) |
May 11, 2009 | 4.997 | 5.005 | 4.927 | 5.005 | 32,347 | +0.05(+0.96%) |
May 08, 2009 | 4.992 | 5.018 | 4.945 | 4.958 | 44,863 | +0.03(+0.53%) |
May 07, 2009 | 4.984 | 4.984 | 4.910 | 4.932 | 72,751 | +0.02(+0.35%) |
May 06, 2009 | 4.914 | 4.953 | 4.914 | 4.914 | 15,330 | +0.00(+0.00%) |
May 05, 2009 | 4.880 | 4.914 | 4.880 | 4.914 | 28,142 | +0.05(+0.98%) |
May 04, 2009 | 4.906 | 4.906 | 4.858 | 4.867 | 60,656 | +0.00(+0.00%) |