Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.090 | 6.222 | 6.062 | 6.222 | 17,455 | +0.17(+2.87%) |
Jul 30, 2009 | 6.145 | 6.146 | 6.020 | 6.048 | 21,355 | -0.10(-1.59%) |
Jul 29, 2009 | 6.152 | 6.152 | 6.142 | 6.146 | 10,356 | +0.03(+0.46%) |
Jul 28, 2009 | 6.281 | 6.281 | 6.118 | 6.118 | 853 | -0.59(-8.81%) |
Jul 27, 2009 | 6.301 | 6.709 | 6.188 | 6.709 | 4,999 | +0.41(+6.49%) |
Jul 24, 2009 | 6.160 | 6.301 | 6.135 | 6.301 | 48,553 | +0.16(+2.55%) |
Jul 22, 2009 | 6.023 | 6.144 | 6.144 | 6.144 | 8,213 | +0.12(+2.00%) |
Jul 21, 2009 | 6.023 | 6.023 | 6.023 | 6.023 | 714 | +0.00(+0.05%) |
Jul 20, 2009 | 6.020 | 6.020 | 6.020 | 6.020 | 714 | -0.13(-2.09%) |
Jul 17, 2009 | 5.740 | 6.149 | 5.740 | 6.149 | 8,363 | +0.75(+13.96%) |
Jul 16, 2009 | 5.396 | 5.396 | 5.396 | 5.396 | 357 | -0.44(-7.58%) |
Jul 13, 2009 | 5.838 | 5.838 | 5.838 | 5.838 | 0 | +0.03(+0.48%) |
Jul 10, 2009 | 5.878 | 5.948 | 5.810 | 5.810 | 4,285 | +0.26(+4.69%) |
Jul 08, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.33(-5.62%) |
Jul 07, 2009 | 5.880 | 5.880 | 5.880 | 5.880 | 1,071 | -0.07(-1.18%) |
Jul 06, 2009 | 5.850 | 5.953 | 5.739 | 5.950 | 14,816 | +0.35(+6.30%) |
Jul 02, 2009 | 5.880 | 5.880 | 5.598 | 5.598 | 12,873 | -0.42(-7.02%) |
Jul 01, 2009 | 5.953 | 6.020 | 5.880 | 6.020 | 18,955 | -0.01(-0.09%) |
Jun 30, 2009 | 5.950 | 6.160 | 5.950 | 6.026 | 7,142 | +0.08(+1.27%) |
Jun 29, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 5,299 | -0.00(-0.05%) |
Jun 26, 2009 | 5.698 | 5.953 | 5.698 | 5.953 | 54,281 | +0.00(+0.05%) |
Jun 25, 2009 | 5.953 | 5.953 | 5.950 | 5.950 | 3,214 | +0.06(+0.95%) |
Jun 24, 2009 | 5.978 | 5.978 | 5.894 | 5.894 | 15,888 | -0.06(-0.94%) |
Jun 23, 2009 | 5.950 | 6.158 | 5.936 | 5.950 | 15,184 | +0.00(+0.00%) |
Jun 22, 2009 | 5.950 | 5.953 | 5.684 | 5.950 | 113,576 | +0.00(+0.00%) |
Jun 19, 2009 | 5.950 | 5.950 | 5.684 | 5.950 | 40,568 | +0.00(+0.00%) |
Jun 18, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 1,785 | +0.07(+1.19%) |
Jun 17, 2009 | 5.600 | 5.911 | 5.600 | 5.880 | 9,284 | -0.00(-0.05%) |
Jun 16, 2009 | 5.799 | 5.978 | 5.799 | 5.883 | 3,214 | -0.10(-1.59%) |
Jun 15, 2009 | 5.936 | 5.978 | 5.880 | 5.978 | 16,805 | +0.10(+1.67%) |
Jun 12, 2009 | 5.600 | 6.160 | 5.600 | 5.880 | 7,142 | +0.31(+5.63%) |
Jun 11, 2009 | 5.460 | 5.567 | 5.460 | 5.567 | 4,999 | +0.03(+0.61%) |
Jun 10, 2009 | 5.550 | 5.550 | 5.446 | 5.533 | 27,140 | +0.46(+9.17%) |
Jun 09, 2009 | 5.046 | 5.250 | 5.046 | 5.068 | 7,856 | +0.03(+0.50%) |
Jun 08, 2009 | 5.217 | 5.217 | 5.043 | 5.043 | 5,356 | -0.05(-1.04%) |
Jun 05, 2009 | 4.886 | 5.102 | 4.886 | 5.096 | 52,852 | +0.20(+4.00%) |
Jun 04, 2009 | 4.895 | 4.900 | 4.755 | 4.900 | 14,641 | +0.01(+0.11%) |
Jun 03, 2009 | 4.755 | 4.934 | 4.512 | 4.895 | 8,827 | +0.07(+1.45%) |
Jun 02, 2009 | 4.301 | 4.825 | 3.918 | 4.825 | 29,119 | +0.35(+7.82%) |
Jun 01, 2009 | 4.340 | 4.508 | 4.340 | 4.475 | 57,506 | +0.10(+2.24%) |
May 29, 2009 | 4.293 | 4.377 | 4.196 | 4.377 | 28,019 | +0.18(+4.20%) |
May 28, 2009 | 4.172 | 4.320 | 4.072 | 4.200 | 33,722 | -0.11(-2.60%) |
May 27, 2009 | 4.312 | 4.312 | 4.312 | 4.312 | 4,642 | +0.19(+4.62%) |
May 26, 2009 | 3.646 | 4.324 | 3.609 | 4.122 | 50,838 | +0.03(+0.75%) |
May 22, 2009 | 4.004 | 4.130 | 4.004 | 4.091 | 4,285 | -0.04(-0.95%) |
May 21, 2009 | 3.979 | 4.130 | 3.979 | 4.130 | 5,713 | -0.33(-7.47%) |
May 20, 2009 | 4.273 | 4.472 | 4.273 | 4.464 | 7,517 | +0.24(+5.56%) |
May 19, 2009 | 4.284 | 4.284 | 4.203 | 4.228 | 8,927 | -0.08(-1.95%) |
May 18, 2009 | 4.311 | 4.340 | 4.284 | 4.312 | 24,069 | -0.01(-0.32%) |
May 15, 2009 | 4.060 | 4.402 | 4.060 | 4.326 | 28,354 | +0.04(+0.85%) |
May 14, 2009 | 4.830 | 4.830 | 3.979 | 4.290 | 78,115 | -0.43(-9.13%) |
May 13, 2009 | 4.142 | 4.730 | 4.142 | 4.721 | 22,408 | +0.37(+8.56%) |
May 12, 2009 | 4.228 | 4.480 | 4.228 | 4.349 | 11,702 | +0.12(+2.85%) |
May 11, 2009 | 4.228 | 4.230 | 4.228 | 4.228 | 1,785 | -0.04(-0.98%) |
May 08, 2009 | 4.198 | 4.270 | 4.098 | 4.270 | 17,162 | +0.21(+5.17%) |
May 07, 2009 | 4.130 | 4.130 | 3.724 | 4.060 | 9,988 | +0.00(+0.00%) |
May 06, 2009 | 3.892 | 4.060 | 3.892 | 4.060 | 13,541 | +0.19(+4.92%) |
May 05, 2009 | 3.845 | 4.063 | 3.845 | 3.870 | 5,713 | +0.08(+2.07%) |
May 04, 2009 | 3.792 | 3.792 | 3.792 | 3.792 | 357 | +0.01(+0.30%) |