Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.312 | 5.377 | 5.281 | 5.368 | 100,864 | +0.09(+1.65%) |
Jul 30, 2009 | 5.307 | 5.351 | 5.281 | 5.281 | 103,131 | +0.00(+0.00%) |
Jul 29, 2009 | 5.320 | 5.340 | 5.260 | 5.281 | 74,576 | -0.04(-0.74%) |
Jul 28, 2009 | 5.251 | 5.320 | 5.238 | 5.320 | 79,207 | +0.07(+1.33%) |
Jul 27, 2009 | 5.281 | 5.338 | 5.251 | 5.251 | 94,754 | -0.04(-0.74%) |
Jul 24, 2009 | 5.320 | 5.325 | 5.229 | 5.290 | 1,800 | -0.03(-0.65%) |
Jul 23, 2009 | 5.333 | 5.342 | 5.303 | 5.325 | 186,169 | -0.01(-0.16%) |
Jul 22, 2009 | 5.377 | 5.381 | 5.325 | 5.333 | 74,055 | -0.04(-0.81%) |
Jul 21, 2009 | 5.320 | 5.377 | 5.320 | 5.377 | 60,140 | +0.06(+1.06%) |
Jul 20, 2009 | 5.338 | 5.381 | 5.295 | 5.320 | 85,061 | -0.01(-0.16%) |
Jul 17, 2009 | 5.259 | 5.346 | 5.151 | 5.329 | 89,356 | +0.07(+1.32%) |
Jul 16, 2009 | 5.294 | 5.328 | 5.247 | 5.259 | 136,532 | -0.01(-0.17%) |
Jul 15, 2009 | 5.312 | 5.346 | 5.259 | 5.268 | 113,533 | -0.04(-0.82%) |
Jul 14, 2009 | 5.312 | 5.331 | 5.211 | 5.312 | 159,905 | +0.09(+1.75%) |
Jul 13, 2009 | 5.236 | 5.364 | 5.207 | 5.220 | 130,663 | +0.00(+0.08%) |
Jul 10, 2009 | 5.272 | 5.272 | 5.194 | 5.216 | 104,840 | +0.00(+0.00%) |
Jul 09, 2009 | 5.198 | 5.259 | 5.181 | 5.216 | 87,574 | +0.01(+0.17%) |
Jul 08, 2009 | 5.050 | 5.211 | 5.050 | 5.207 | 161,041 | +0.13(+2.66%) |
Jul 07, 2009 | 5.063 | 5.159 | 5.029 | 5.072 | 116,611 | +0.07(+1.30%) |
Jul 06, 2009 | 4.989 | 5.042 | 4.959 | 5.007 | 128,688 | +0.02(+0.44%) |
Jul 02, 2009 | 5.016 | 5.072 | 4.985 | 4.985 | 131,490 | -0.04(-0.78%) |
Jul 01, 2009 | 5.072 | 5.091 | 5.024 | 5.024 | 130,762 | -0.02(-0.35%) |
Jun 30, 2009 | 5.185 | 5.185 | 5.033 | 5.042 | 115,904 | -0.10(-1.95%) |
Jun 29, 2009 | 5.185 | 5.285 | 5.137 | 5.142 | 128,895 | -0.09(-1.75%) |
Jun 26, 2009 | 5.242 | 5.299 | 5.164 | 5.233 | 101,985 | -0.05(-0.99%) |
Jun 25, 2009 | 5.290 | 5.312 | 5.233 | 5.285 | 156,303 | -0.10(-1.78%) |
Jun 24, 2009 | 5.159 | 5.381 | 5.159 | 5.381 | 128,819 | +0.25(+4.92%) |
Jun 23, 2009 | 5.020 | 5.129 | 5.015 | 5.129 | 104,847 | +0.11(+2.26%) |
Jun 22, 2009 | 5.203 | 5.203 | 5.007 | 5.016 | 259,375 | -0.19(-3.60%) |
Jun 19, 2009 | 5.090 | 5.203 | 5.090 | 5.203 | 110,315 | +0.11(+2.07%) |
Jun 18, 2009 | 5.050 | 5.133 | 5.050 | 5.097 | 90,599 | +0.05(+0.92%) |
Jun 17, 2009 | 5.024 | 5.133 | 4.997 | 5.050 | 139,867 | +0.02(+0.43%) |
Jun 16, 2009 | 4.881 | 5.050 | 4.881 | 5.029 | 99,316 | +0.13(+2.64%) |
Jun 15, 2009 | 5.020 | 5.072 | 4.841 | 4.899 | 259,450 | -0.21(-4.06%) |
Jun 12, 2009 | 5.216 | 5.268 | 4.972 | 5.107 | 265,172 | -0.16(-2.98%) |
Jun 11, 2009 | 5.303 | 5.312 | 5.207 | 5.264 | 149,883 | -0.01(-0.25%) |
Jun 10, 2009 | 5.333 | 5.412 | 5.233 | 5.277 | 150,990 | -0.02(-0.33%) |
Jun 09, 2009 | 5.255 | 5.425 | 5.255 | 5.294 | 190,770 | +0.00(+0.00%) |
Jun 08, 2009 | 5.373 | 5.399 | 5.290 | 5.294 | 112,026 | -0.10(-1.78%) |
Jun 05, 2009 | 5.529 | 5.529 | 5.346 | 5.390 | 141,706 | -0.04(-0.80%) |
Jun 04, 2009 | 5.194 | 5.442 | 5.194 | 5.434 | 207,698 | +0.24(+4.61%) |
Jun 03, 2009 | 5.077 | 5.198 | 5.068 | 5.194 | 200,233 | +0.13(+2.67%) |
Jun 02, 2009 | 4.946 | 5.090 | 4.946 | 5.059 | 164,863 | +0.15(+3.11%) |
Jun 01, 2009 | 4.998 | 5.002 | 4.902 | 4.907 | 134,485 | -0.06(-1.14%) |
May 29, 2009 | 5.072 | 5.085 | 4.950 | 4.963 | 123,093 | -0.10(-1.98%) |
May 28, 2009 | 5.063 | 5.085 | 5.037 | 5.063 | 93,305 | +0.00(+0.09%) |
May 27, 2009 | 5.050 | 5.120 | 5.042 | 5.059 | 130,925 | +0.01(+0.17%) |
May 26, 2009 | 5.011 | 5.050 | 4.989 | 5.050 | 123,883 | +0.05(+0.96%) |
May 22, 2009 | 4.968 | 5.050 | 4.968 | 5.002 | 94,276 | +0.04(+0.79%) |
May 21, 2009 | 4.946 | 4.998 | 4.946 | 4.963 | 133,403 | +0.02(+0.44%) |
May 20, 2009 | 4.946 | 5.002 | 4.930 | 4.942 | 97,561 | +0.04(+0.89%) |
May 19, 2009 | 4.815 | 4.898 | 4.811 | 4.898 | 105,731 | +0.10(+2.18%) |
May 18, 2009 | 4.828 | 4.833 | 4.789 | 4.793 | 107,272 | -0.03(-0.63%) |
May 15, 2009 | 4.868 | 4.868 | 4.824 | 4.824 | 84,907 | -0.01(-0.27%) |
May 14, 2009 | 4.802 | 4.837 | 4.772 | 4.837 | 123,180 | +0.05(+1.09%) |
May 13, 2009 | 4.833 | 4.837 | 4.762 | 4.785 | 92,958 | -0.08(-1.70%) |
May 12, 2009 | 4.785 | 4.868 | 4.785 | 4.868 | 135,409 | +0.08(+1.64%) |
May 11, 2009 | 4.772 | 4.789 | 4.650 | 4.789 | 245,412 | +0.01(+0.18%) |
May 08, 2009 | 4.767 | 4.789 | 4.750 | 4.780 | 187,400 | +0.01(+0.18%) |
May 07, 2009 | 4.785 | 4.815 | 4.737 | 4.772 | 210,709 | -0.01(-0.27%) |
May 06, 2009 | 4.767 | 4.813 | 4.746 | 4.785 | 233,539 | +0.03(+0.55%) |
May 05, 2009 | 4.746 | 4.763 | 4.719 | 4.759 | 82,434 | +0.00(+0.09%) |
May 04, 2009 | 4.828 | 4.828 | 4.733 | 4.754 | 177,551 | -0.04(-0.82%) |