Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.470 | 7.180 | 6.430 | 7.050 | 5,825 | +0.63(+9.81%) |
Jul 30, 2009 | 6.300 | 6.420 | 6.150 | 6.420 | 5,897 | +0.03(+0.47%) |
Jul 29, 2009 | 6.210 | 6.390 | 6.200 | 6.390 | 10,528 | +0.26(+4.24%) |
Jul 28, 2009 | 5.510 | 6.150 | 5.510 | 6.130 | 23,947 | -0.16(-2.54%) |
Jul 27, 2009 | 6.100 | 6.290 | 6.100 | 6.290 | 2,894 | +0.00(+0.00%) |
Jul 24, 2009 | 6.160 | 6.290 | 6.160 | 6.290 | 1,100 | +0.13(+2.11%) |
Jul 23, 2009 | 6.140 | 6.400 | 6.140 | 6.160 | 3,600 | -0.09(-1.44%) |
Jul 22, 2009 | 6.180 | 6.300 | 6.180 | 6.250 | 400 | +0.00(+0.00%) |
Jul 20, 2009 | 6.180 | 6.250 | 6.250 | 6.250 | 6,400 | +0.04(+0.64%) |
Jul 17, 2009 | 6.250 | 6.250 | 6.210 | 6.210 | 1,433 | -0.07(-1.11%) |
Jul 16, 2009 | 6.100 | 6.300 | 6.100 | 6.280 | 5,223 | +0.03(+0.48%) |
Jul 15, 2009 | 6.270 | 6.290 | 6.250 | 6.250 | 1,267 | -0.05(-0.79%) |
Jul 14, 2009 | 6.100 | 6.300 | 6.090 | 6.300 | 800 | -0.09(-1.41%) |
Jul 13, 2009 | 6.100 | 6.390 | 6.100 | 6.390 | 3,100 | +0.09(+1.43%) |
Jul 08, 2009 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | -0.06(-0.94%) |
Jul 07, 2009 | 6.300 | 6.370 | 6.300 | 6.360 | 1,200 | +0.06(+0.95%) |
Jul 02, 2009 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.10(+1.61%) |
Jul 01, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 1,400 | +0.11(+1.81%) |
Jun 30, 2009 | 6.260 | 6.270 | 6.090 | 6.090 | 377 | +0.04(+0.66%) |
Jun 26, 2009 | 6.060 | 6.050 | 6.050 | 6.050 | 2,800 | -0.39(-6.06%) |
Jun 25, 2009 | 6.380 | 6.490 | 6.370 | 6.440 | 1,385 | +0.43(+7.15%) |
Jun 24, 2009 | 6.110 | 6.450 | 6.010 | 6.010 | 1,646 | -0.39(-6.09%) |
Jun 23, 2009 | 6.190 | 6.480 | 6.080 | 6.400 | 2,955 | +0.21(+3.39%) |
Jun 22, 2009 | 6.350 | 6.490 | 6.190 | 6.190 | 300 | -0.26(-4.03%) |
Jun 19, 2009 | 6.500 | 6.500 | 6.450 | 6.450 | 1,462 | +0.03(+0.47%) |
Jun 18, 2009 | 6.300 | 6.500 | 6.300 | 6.420 | 6,354 | +0.02(+0.31%) |
Jun 17, 2009 | 6.500 | 6.500 | 6.400 | 6.400 | 1,100 | +0.00(+0.00%) |
Jun 16, 2009 | 6.070 | 6.490 | 6.070 | 6.400 | 4,409 | +0.07(+1.11%) |
Jun 15, 2009 | 6.080 | 6.330 | 6.070 | 6.330 | 1,075 | +0.00(+0.00%) |
Jun 12, 2009 | 6.200 | 6.330 | 6.200 | 6.330 | 3,880 | +0.00(+0.00%) |
Jun 11, 2009 | 6.250 | 6.330 | 6.250 | 6.330 | 200 | -0.02(-0.31%) |
Jun 10, 2009 | 6.080 | 6.350 | 6.080 | 6.350 | 313 | +0.00(+0.00%) |
Jun 09, 2009 | 6.500 | 6.500 | 6.348 | 6.350 | 2,850 | -0.28(-4.22%) |
Jun 08, 2009 | 6.630 | 6.630 | 6.630 | 6.630 | 200 | +0.02(+0.30%) |
Jun 05, 2009 | 6.380 | 6.610 | 6.380 | 6.610 | 200 | +0.00(+0.00%) |
Jun 03, 2009 | 6.690 | 6.610 | 6.610 | 6.610 | 2,400 | +0.09(+1.38%) |
Jun 02, 2009 | 6.680 | 7.030 | 6.500 | 6.520 | 2,400 | -0.33(-4.82%) |
Jun 01, 2009 | 7.000 | 7.000 | 6.560 | 6.850 | 3,618 | -0.11(-1.58%) |
May 29, 2009 | 6.400 | 6.960 | 6.400 | 6.960 | 400 | +0.65(+10.30%) |
May 28, 2009 | 6.650 | 6.650 | 6.100 | 6.310 | 500 | -0.49(-7.21%) |
May 27, 2009 | 6.910 | 6.910 | 6.800 | 6.800 | 3,295 | -0.19(-2.72%) |
May 26, 2009 | 6.820 | 7.000 | 6.795 | 6.990 | 3,386 | +0.15(+2.19%) |
May 22, 2009 | 6.840 | 6.840 | 6.840 | 6.840 | 100 | +0.04(+0.59%) |
May 21, 2009 | 6.850 | 6.850 | 6.650 | 6.800 | 636 | -0.01(-0.15%) |
May 20, 2009 | 6.810 | 6.810 | 6.810 | 6.810 | 100 | -0.04(-0.58%) |
May 19, 2009 | 6.700 | 6.850 | 6.640 | 6.850 | 4,190 | +0.00(+0.00%) |
May 18, 2009 | 6.900 | 6.900 | 6.850 | 6.850 | 1,000 | -0.14(-2.00%) |
May 15, 2009 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | -0.11(-1.55%) |
May 13, 2009 | 7.450 | 7.100 | 7.100 | 7.100 | 10,800 | -0.15(-2.07%) |
May 12, 2009 | 7.450 | 7.450 | 7.250 | 7.250 | 992 | +0.22(+3.13%) |
May 11, 2009 | 7.500 | 7.500 | 6.620 | 7.030 | 5,208 | -0.46(-6.14%) |
May 08, 2009 | 7.490 | 7.500 | 7.260 | 7.490 | 14,591 | +0.00(+0.00%) |
May 07, 2009 | 7.140 | 7.490 | 6.900 | 7.490 | 12,886 | +0.49(+7.00%) |
May 06, 2009 | 6.850 | 7.050 | 6.850 | 7.000 | 9,596 | +0.30(+4.48%) |
May 05, 2009 | 6.600 | 6.700 | 6.600 | 6.700 | 880 | +0.10(+1.52%) |
May 04, 2009 | 6.570 | 6.600 | 6.490 | 6.600 | 7,713 | +0.32(+5.10%) |