Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.800 | 5.820 | 5.300 | 5.510 | 200,452 | -0.28(-4.84%) |
Jul 30, 2009 | 5.890 | 5.890 | 5.680 | 5.790 | 95,218 | +0.13(+2.30%) |
Jul 29, 2009 | 6.000 | 6.050 | 5.640 | 5.660 | 199,243 | -0.27(-4.55%) |
Jul 28, 2009 | 5.400 | 6.050 | 5.350 | 5.930 | 1,178,480 | +0.61(+11.47%) |
Jul 27, 2009 | 5.300 | 5.600 | 5.250 | 5.320 | 165,041 | +0.03(+0.57%) |
Jul 24, 2009 | 5.530 | 5.580 | 5.260 | 5.290 | 100,396 | -0.21(-3.82%) |
Jul 23, 2009 | 5.300 | 5.500 | 5.280 | 5.500 | 133,766 | +0.16(+3.00%) |
Jul 22, 2009 | 5.160 | 5.400 | 5.160 | 5.340 | 214,053 | -0.02(-0.37%) |
Jul 21, 2009 | 5.300 | 5.400 | 5.250 | 5.360 | 175,740 | +0.09(+1.71%) |
Jul 20, 2009 | 5.090 | 5.300 | 4.980 | 5.270 | 176,367 | +0.34(+6.90%) |
Jul 17, 2009 | 4.810 | 5.030 | 4.810 | 4.930 | 124,032 | +0.20(+4.23%) |
Jul 16, 2009 | 4.600 | 4.850 | 4.600 | 4.730 | 520,564 | +0.15(+3.28%) |
Jul 15, 2009 | 4.640 | 4.640 | 4.500 | 4.580 | 306,595 | -0.04(-0.87%) |
Jul 14, 2009 | 4.740 | 4.740 | 4.600 | 4.620 | 109,311 | +0.00(+0.00%) |
Jul 13, 2009 | 4.690 | 4.690 | 4.600 | 4.620 | 73,422 | +0.01(+0.22%) |
Jul 10, 2009 | 4.630 | 4.710 | 4.600 | 4.610 | 115,177 | +0.01(+0.22%) |
Jul 09, 2009 | 4.800 | 4.800 | 4.570 | 4.600 | 266,722 | -0.18(-3.77%) |
Jul 08, 2009 | 5.090 | 5.090 | 4.620 | 4.780 | 270,541 | -0.17(-3.43%) |
Jul 07, 2009 | 5.050 | 5.050 | 4.940 | 4.950 | 172,144 | -0.07(-1.39%) |
Jul 06, 2009 | 4.990 | 5.180 | 4.930 | 5.020 | 70,618 | -0.16(-3.09%) |
Jul 03, 2009 | 4.900 | 5.180 | 4.900 | 5.180 | 171,054 | +0.22(+4.44%) |
Jul 02, 2009 | 5.040 | 5.180 | 4.880 | 4.960 | 142,842 | -0.04(-0.80%) |
Jun 30, 2009 | 5.310 | 5.310 | 5.000 | 5.000 | 211,595 | -0.40(-7.41%) |
Jun 29, 2009 | 5.450 | 5.500 | 5.400 | 5.400 | 40,534 | +0.05(+0.93%) |
Jun 26, 2009 | 5.540 | 5.550 | 5.240 | 5.350 | 130,099 | -0.11(-2.01%) |
Jun 25, 2009 | 5.590 | 5.610 | 5.420 | 5.460 | 123,178 | -0.11(-1.97%) |
Jun 24, 2009 | 5.420 | 5.570 | 5.270 | 5.570 | 484,795 | +0.08(+1.46%) |
Jun 23, 2009 | 5.450 | 5.520 | 5.420 | 5.490 | 227,710 | +0.05(+0.92%) |
Jun 22, 2009 | 5.480 | 5.490 | 5.370 | 5.440 | 142,520 | -0.05(-0.91%) |
Jun 19, 2009 | 5.450 | 5.550 | 5.330 | 5.490 | 382,177 | +0.10(+1.86%) |
Jun 18, 2009 | 5.480 | 5.500 | 5.360 | 5.390 | 179,244 | -0.08(-1.46%) |
Jun 17, 2009 | 5.300 | 5.470 | 5.160 | 5.470 | 252,935 | +0.38(+7.47%) |
Jun 16, 2009 | 5.350 | 5.350 | 5.090 | 5.090 | 82,582 | -0.18(-3.42%) |
Jun 15, 2009 | 5.390 | 5.390 | 5.200 | 5.270 | 380,710 | -0.02(-0.38%) |
Jun 12, 2009 | 5.100 | 5.310 | 4.970 | 5.290 | 250,855 | +0.31(+6.22%) |
Jun 11, 2009 | 5.110 | 5.120 | 4.980 | 4.980 | 79,022 | +0.01(+0.20%) |
Jun 10, 2009 | 5.070 | 5.180 | 4.950 | 4.970 | 150,061 | +0.01(+0.20%) |
Jun 09, 2009 | 4.970 | 5.090 | 4.950 | 4.960 | 128,391 | +0.01(+0.20%) |
Jun 08, 2009 | 5.010 | 5.150 | 4.950 | 4.950 | 177,180 | -0.10(-1.98%) |
Jun 05, 2009 | 5.270 | 5.270 | 5.050 | 5.050 | 235,994 | -0.18(-3.44%) |
Jun 04, 2009 | 5.290 | 5.390 | 5.140 | 5.230 | 235,328 | -0.21(-3.86%) |
Jun 03, 2009 | 5.340 | 5.500 | 5.260 | 5.440 | 211,258 | +0.19(+3.62%) |
Jun 02, 2009 | 5.250 | 5.270 | 5.130 | 5.250 | 690,105 | -0.09(-1.69%) |
Jun 01, 2009 | 5.600 | 5.680 | 5.250 | 5.340 | 377,773 | -0.27(-4.81%) |
May 29, 2009 | 5.740 | 5.900 | 5.560 | 5.610 | 183,744 | +0.03(+0.54%) |
May 28, 2009 | 5.460 | 5.670 | 5.450 | 5.580 | 220,093 | +0.12(+2.20%) |
May 27, 2009 | 5.830 | 5.870 | 5.460 | 5.460 | 120,440 | -0.30(-5.21%) |
May 26, 2009 | 5.840 | 5.930 | 5.730 | 5.760 | 96,996 | -0.01(-0.17%) |
May 25, 2009 | 6.010 | 6.020 | 5.750 | 5.770 | 56,496 | -0.23(-3.83%) |
May 22, 2009 | 6.190 | 6.190 | 5.900 | 6.000 | 169,728 | -0.02(-0.33%) |
May 21, 2009 | 6.370 | 6.370 | 6.000 | 6.020 | 210,971 | -0.37(-5.79%) |
May 20, 2009 | 6.150 | 6.460 | 6.140 | 6.390 | 259,502 | +0.31(+5.10%) |
May 19, 2009 | 6.030 | 6.100 | 6.000 | 6.080 | 175,074 | +0.05(+0.83%) |
May 17, 2009 | 6.000 | 6.130 | 6.000 | 6.030 | 6,053 | -0.06(-0.99%) |
May 15, 2009 | 6.000 | 6.130 | 6.000 | 6.090 | 42,782 | +0.09(+1.50%) |
May 14, 2009 | 6.010 | 6.340 | 6.000 | 6.000 | 235,404 | -0.15(-2.44%) |
May 13, 2009 | 6.530 | 6.660 | 6.100 | 6.150 | 206,905 | -0.56(-8.35%) |
May 12, 2009 | 6.580 | 6.780 | 6.580 | 6.710 | 268,849 | -0.02(-0.30%) |
May 11, 2009 | 6.400 | 6.760 | 6.400 | 6.730 | 239,265 | +0.15(+2.28%) |
May 08, 2009 | 6.490 | 6.580 | 6.360 | 6.580 | 125,628 | +0.23(+3.62%) |
May 07, 2009 | 6.550 | 6.650 | 6.310 | 6.350 | 221,428 | -0.27(-4.08%) |
May 06, 2009 | 6.740 | 6.740 | 6.490 | 6.620 | 189,748 | +0.02(+0.30%) |
May 05, 2009 | 6.600 | 6.750 | 6.390 | 6.600 | 289,447 | +0.00(+0.00%) |
May 04, 2009 | 5.810 | 6.630 | 5.790 | 6.600 | 589,113 | +0.95(+16.81%) |