Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.690 | 5.800 | 5.420 | 5.680 | 127,729 | -0.05(-0.87%) |
Jul 30, 2009 | 5.470 | 5.920 | 5.350 | 5.730 | 292,916 | +0.38(+7.10%) |
Jul 29, 2009 | 5.140 | 5.400 | 5.100 | 5.350 | 156,912 | +0.18(+3.48%) |
Jul 28, 2009 | 5.080 | 5.200 | 5.070 | 5.170 | 79,454 | +0.05(+0.98%) |
Jul 27, 2009 | 5.080 | 5.200 | 5.060 | 5.120 | 406,266 | -0.01(-0.19%) |
Jul 24, 2009 | 5.190 | 5.280 | 5.050 | 5.130 | 202,956 | -0.12(-2.29%) |
Jul 23, 2009 | 5.170 | 5.700 | 5.170 | 5.250 | 449,244 | +0.06(+1.16%) |
Jul 22, 2009 | 5.280 | 5.475 | 5.170 | 5.190 | 246,119 | -0.09(-1.70%) |
Jul 21, 2009 | 5.240 | 5.320 | 5.134 | 5.280 | 106,672 | +0.09(+1.73%) |
Jul 20, 2009 | 5.070 | 5.210 | 5.000 | 5.190 | 93,701 | +0.16(+3.18%) |
Jul 17, 2009 | 5.210 | 5.210 | 4.920 | 5.030 | 150,340 | -0.17(-3.27%) |
Jul 16, 2009 | 5.240 | 5.351 | 5.100 | 5.200 | 159,428 | -0.05(-0.95%) |
Jul 15, 2009 | 5.440 | 5.440 | 5.200 | 5.250 | 356,716 | -0.11(-2.05%) |
Jul 14, 2009 | 5.330 | 5.500 | 5.240 | 5.360 | 77,127 | +0.09(+1.71%) |
Jul 13, 2009 | 5.150 | 5.300 | 5.120 | 5.270 | 78,082 | +0.07(+1.35%) |
Jul 10, 2009 | 5.140 | 5.280 | 5.030 | 5.200 | 109,280 | +0.01(+0.19%) |
Jul 09, 2009 | 5.130 | 5.210 | 5.060 | 5.190 | 209,560 | +0.08(+1.57%) |
Jul 08, 2009 | 5.140 | 5.195 | 5.000 | 5.110 | 136,057 | +0.01(+0.20%) |
Jul 07, 2009 | 5.170 | 5.270 | 5.050 | 5.100 | 104,654 | -0.08(-1.54%) |
Jul 06, 2009 | 5.100 | 5.240 | 5.030 | 5.180 | 106,192 | +0.07(+1.37%) |
Jul 02, 2009 | 5.240 | 5.280 | 5.050 | 5.110 | 120,662 | -0.22(-4.13%) |
Jul 01, 2009 | 5.180 | 5.360 | 5.150 | 5.330 | 114,829 | +0.18(+3.50%) |
Jun 30, 2009 | 5.100 | 5.220 | 5.080 | 5.150 | 191,921 | +0.06(+1.18%) |
Jun 29, 2009 | 5.130 | 5.140 | 4.990 | 5.090 | 172,020 | -0.06(-1.17%) |
Jun 26, 2009 | 4.740 | 5.200 | 4.600 | 5.150 | 607,137 | +0.39(+8.19%) |
Jun 25, 2009 | 4.680 | 4.900 | 4.610 | 4.760 | 133,706 | +0.10(+2.15%) |
Jun 24, 2009 | 4.900 | 4.920 | 4.600 | 4.660 | 150,060 | -0.22(-4.51%) |
Jun 23, 2009 | 4.540 | 5.080 | 4.540 | 4.880 | 324,292 | +0.35(+7.73%) |
Jun 22, 2009 | 5.060 | 5.100 | 4.500 | 4.530 | 385,978 | -0.57(-11.18%) |
Jun 19, 2009 | 5.290 | 5.340 | 5.050 | 5.100 | 248,057 | -0.13(-2.49%) |
Jun 18, 2009 | 5.200 | 5.250 | 5.060 | 5.230 | 108,760 | +0.04(+0.77%) |
Jun 17, 2009 | 5.040 | 5.270 | 5.020 | 5.190 | 153,301 | +0.17(+3.39%) |
Jun 16, 2009 | 5.120 | 5.130 | 4.970 | 5.020 | 364,457 | -0.02(-0.40%) |
Jun 15, 2009 | 5.010 | 5.130 | 4.990 | 5.040 | 148,627 | -0.01(-0.20%) |
Jun 12, 2009 | 5.050 | 5.210 | 5.030 | 5.050 | 344,227 | +0.02(+0.40%) |
Jun 11, 2009 | 5.070 | 5.270 | 4.970 | 5.030 | 330,159 | -0.01(-0.20%) |
Jun 10, 2009 | 5.360 | 5.360 | 5.030 | 5.040 | 193,236 | -0.26(-4.91%) |
Jun 09, 2009 | 5.330 | 5.500 | 5.290 | 5.300 | 65,440 | -0.02(-0.38%) |
Jun 08, 2009 | 5.330 | 5.830 | 5.320 | 5.320 | 118,907 | -0.46(-7.96%) |
Jun 05, 2009 | 5.430 | 5.840 | 5.430 | 5.780 | 113,930 | +0.41(+7.64%) |
Jun 04, 2009 | 5.210 | 5.460 | 5.210 | 5.370 | 102,959 | +0.21(+4.07%) |
Jun 03, 2009 | 5.260 | 5.330 | 5.100 | 5.160 | 127,941 | -0.13(-2.46%) |
Jun 02, 2009 | 5.160 | 5.470 | 5.160 | 5.290 | 172,738 | +0.13(+2.52%) |
Jun 01, 2009 | 5.300 | 5.470 | 5.160 | 5.160 | 150,466 | -0.01(-0.19%) |
May 29, 2009 | 5.300 | 5.300 | 5.130 | 5.170 | 165,256 | -0.10(-1.90%) |
May 28, 2009 | 5.210 | 5.420 | 5.080 | 5.270 | 123,836 | +0.09(+1.74%) |
May 27, 2009 | 5.140 | 5.340 | 5.080 | 5.180 | 475,669 | +0.02(+0.39%) |
May 26, 2009 | 5.000 | 5.180 | 5.000 | 5.160 | 166,137 | +0.13(+2.58%) |
May 22, 2009 | 5.190 | 5.320 | 5.020 | 5.030 | 110,826 | -0.11(-2.14%) |
May 21, 2009 | 5.340 | 5.450 | 5.030 | 5.140 | 168,320 | -0.25(-4.64%) |
May 20, 2009 | 5.550 | 5.570 | 5.350 | 5.390 | 145,657 | -0.13(-2.36%) |
May 19, 2009 | 5.510 | 5.620 | 5.420 | 5.520 | 113,505 | +0.00(+0.00%) |
May 18, 2009 | 5.460 | 5.590 | 5.390 | 5.520 | 210,670 | +0.15(+2.79%) |
May 15, 2009 | 5.440 | 5.532 | 5.290 | 5.370 | 142,693 | -0.03(-0.56%) |
May 14, 2009 | 5.510 | 5.690 | 5.120 | 5.400 | 214,225 | -0.10(-1.82%) |
May 13, 2009 | 5.550 | 5.670 | 5.340 | 5.500 | 206,080 | -0.14(-2.48%) |
May 12, 2009 | 6.090 | 6.260 | 5.430 | 5.640 | 436,543 | -0.02(-0.35%) |
May 11, 2009 | 5.540 | 5.780 | 5.440 | 5.660 | 289,759 | +0.24(+4.43%) |
May 08, 2009 | 5.060 | 5.470 | 5.025 | 5.420 | 117,652 | +0.40(+7.97%) |
May 07, 2009 | 5.190 | 5.400 | 4.990 | 5.020 | 185,518 | -0.09(-1.76%) |
May 06, 2009 | 5.250 | 5.330 | 5.030 | 5.110 | 197,901 | -0.10(-1.92%) |
May 05, 2009 | 5.310 | 5.490 | 5.050 | 5.210 | 129,784 | -0.06(-1.14%) |
May 04, 2009 | 5.460 | 5.690 | 5.270 | 5.270 | 132,666 | -0.12(-2.23%) |