Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.277 | 5.370 | 5.277 | 5.355 | 457,265 | +0.09(+1.63%) |
Jul 30, 2009 | 5.277 | 5.424 | 5.204 | 5.269 | 1,129,424 | -0.01(-0.14%) |
Jul 29, 2009 | 5.227 | 5.325 | 4.977 | 5.277 | 1,777,691 | -0.05(-0.85%) |
Jul 28, 2009 | 5.452 | 5.512 | 5.277 | 5.322 | 1,298,981 | -0.36(-6.27%) |
Jul 27, 2009 | 5.747 | 5.803 | 5.532 | 5.678 | 855,531 | +0.03(+0.59%) |
Jul 24, 2009 | 5.556 | 5.682 | 5.544 | 5.645 | 401,350 | +0.10(+1.85%) |
Jul 23, 2009 | 5.568 | 5.616 | 5.512 | 5.542 | 554,378 | +0.03(+0.46%) |
Jul 22, 2009 | 5.450 | 5.557 | 5.345 | 5.516 | 299,807 | +0.04(+0.77%) |
Jul 21, 2009 | 5.578 | 5.578 | 5.450 | 5.474 | 580,538 | -0.07(-1.22%) |
Jul 20, 2009 | 5.414 | 5.578 | 5.345 | 5.542 | 642,131 | +0.19(+3.55%) |
Jul 17, 2009 | 5.427 | 5.427 | 5.292 | 5.352 | 618,034 | -0.03(-0.62%) |
Jul 16, 2009 | 5.201 | 5.396 | 5.170 | 5.385 | 538,213 | +0.15(+2.82%) |
Jul 15, 2009 | 5.140 | 5.311 | 5.140 | 5.238 | 664,763 | +0.19(+3.83%) |
Jul 14, 2009 | 5.020 | 5.094 | 4.919 | 5.045 | 616,614 | +0.01(+0.24%) |
Jul 13, 2009 | 4.931 | 5.045 | 4.824 | 5.032 | 510,269 | +0.10(+2.08%) |
Jul 10, 2009 | 4.799 | 4.996 | 4.719 | 4.930 | 937,401 | +0.14(+2.86%) |
Jul 09, 2009 | 4.761 | 4.859 | 4.690 | 4.793 | 542,651 | +0.10(+2.05%) |
Jul 08, 2009 | 4.711 | 4.735 | 4.644 | 4.696 | 351,451 | -0.02(-0.38%) |
Jul 07, 2009 | 4.751 | 4.806 | 4.711 | 4.714 | 514,700 | -0.08(-1.70%) |
Jul 06, 2009 | 4.827 | 4.901 | 4.641 | 4.796 | 1,212,176 | -0.15(-3.02%) |
Jul 02, 2009 | 5.028 | 5.043 | 4.876 | 4.945 | 389,742 | -0.08(-1.53%) |
Jul 01, 2009 | 4.959 | 5.064 | 4.901 | 5.022 | 1,069,953 | +0.12(+2.49%) |
Jun 30, 2009 | 4.803 | 4.904 | 4.793 | 4.900 | 824,350 | +0.05(+1.03%) |
Jun 29, 2009 | 4.900 | 4.900 | 4.794 | 4.850 | 655,403 | +0.02(+0.41%) |
Jun 26, 2009 | 4.841 | 4.901 | 4.749 | 4.830 | 797,706 | +0.02(+0.50%) |
Jun 25, 2009 | 4.714 | 4.853 | 4.681 | 4.806 | 916,448 | +0.09(+1.82%) |
Jun 24, 2009 | 4.846 | 4.853 | 4.690 | 4.720 | 989,437 | -0.12(-2.40%) |
Jun 23, 2009 | 4.933 | 5.119 | 4.773 | 4.836 | 550,279 | +0.06(+1.20%) |
Jun 22, 2009 | 4.996 | 5.177 | 4.754 | 4.779 | 1,670,364 | -0.39(-7.63%) |
Jun 19, 2009 | 5.182 | 5.244 | 5.137 | 5.174 | 661,612 | +0.01(+0.12%) |
Jun 18, 2009 | 5.245 | 5.245 | 5.099 | 5.168 | 491,670 | -0.02(-0.32%) |
Jun 17, 2009 | 5.239 | 5.239 | 5.052 | 5.185 | 1,435,552 | -0.05(-0.89%) |
Jun 16, 2009 | 5.417 | 5.529 | 5.201 | 5.231 | 1,286,206 | -0.18(-3.40%) |
Jun 15, 2009 | 5.706 | 5.753 | 5.378 | 5.415 | 1,646,287 | -0.31(-5.47%) |
Jun 12, 2009 | 5.752 | 5.807 | 5.676 | 5.729 | 506,103 | -0.09(-1.58%) |
Jun 11, 2009 | 5.810 | 5.868 | 5.770 | 5.821 | 922,942 | +0.01(+0.18%) |
Jun 10, 2009 | 6.012 | 6.012 | 5.759 | 5.810 | 358,210 | -0.09(-1.51%) |
Jun 09, 2009 | 5.824 | 5.901 | 5.691 | 5.899 | 770,338 | +0.15(+2.65%) |
Jun 08, 2009 | 5.628 | 5.833 | 5.578 | 5.747 | 1,039,993 | -0.03(-0.50%) |
Jun 05, 2009 | 6.031 | 6.031 | 5.731 | 5.776 | 796,107 | -0.13(-2.22%) |
Jun 04, 2009 | 5.577 | 5.997 | 5.510 | 5.907 | 1,609,461 | +0.41(+7.37%) |
Jun 03, 2009 | 6.015 | 6.023 | 5.440 | 5.501 | 1,714,247 | -0.53(-8.73%) |
Jun 02, 2009 | 5.919 | 6.067 | 5.862 | 6.028 | 1,390,694 | +0.14(+2.41%) |
Jun 01, 2009 | 5.862 | 5.940 | 5.780 | 5.886 | 1,147,645 | +0.15(+2.57%) |
May 29, 2009 | 5.714 | 5.803 | 5.681 | 5.738 | 885,154 | +0.06(+1.14%) |
May 28, 2009 | 5.593 | 5.681 | 5.506 | 5.673 | 615,865 | +0.17(+3.15%) |
May 27, 2009 | 5.311 | 5.565 | 5.311 | 5.500 | 980,250 | +0.13(+2.33%) |
May 26, 2009 | 5.397 | 5.397 | 5.250 | 5.375 | 586,912 | +0.00(+0.00%) |
May 22, 2009 | 5.382 | 5.467 | 5.326 | 5.375 | 470,823 | -0.01(-0.25%) |
May 21, 2009 | 5.578 | 5.578 | 5.352 | 5.388 | 981,152 | -0.25(-4.39%) |
May 20, 2009 | 5.625 | 5.729 | 5.510 | 5.636 | 549,032 | +0.09(+1.69%) |
May 19, 2009 | 5.593 | 5.721 | 5.452 | 5.542 | 630,112 | -0.03(-0.59%) |
May 18, 2009 | 5.423 | 5.604 | 5.314 | 5.575 | 856,633 | +0.28(+5.24%) |
May 15, 2009 | 5.446 | 5.446 | 5.290 | 5.298 | 521,333 | -0.11(-2.01%) |
May 14, 2009 | 5.292 | 5.446 | 5.280 | 5.406 | 357,957 | +0.08(+1.59%) |
May 13, 2009 | 5.455 | 5.495 | 5.296 | 5.322 | 711,962 | -0.15(-2.75%) |
May 12, 2009 | 5.527 | 5.569 | 5.397 | 5.473 | 384,496 | +0.12(+2.17%) |
May 11, 2009 | 5.372 | 5.426 | 5.277 | 5.357 | 654,661 | -0.04(-0.73%) |
May 08, 2009 | 5.256 | 5.427 | 5.250 | 5.396 | 592,066 | +0.15(+2.87%) |
May 07, 2009 | 5.530 | 5.560 | 5.141 | 5.245 | 882,328 | -0.20(-3.71%) |
May 06, 2009 | 5.633 | 5.674 | 5.342 | 5.447 | 793,885 | -0.18(-3.27%) |
May 05, 2009 | 5.491 | 5.726 | 5.486 | 5.631 | 1,563,614 | +0.11(+2.08%) |
May 04, 2009 | 5.275 | 5.516 | 5.222 | 5.516 | 1,086,701 | +0.33(+6.34%) |