Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.110 | 6.700 | 6.110 | 6.700 | 2,450 | +0.00(+0.00%) |
Jul 30, 2009 | 6.700 | 6.700 | 6.500 | 6.700 | 400 | +0.25(+3.88%) |
Jul 29, 2009 | 6.300 | 6.490 | 6.098 | 6.450 | 1,987 | +0.00(+0.00%) |
Jul 28, 2009 | 6.370 | 6.620 | 6.240 | 6.450 | 3,406 | +0.08(+1.26%) |
Jul 27, 2009 | 6.460 | 6.551 | 6.270 | 6.370 | 5,740 | -0.13(-2.00%) |
Jul 24, 2009 | 6.490 | 6.500 | 6.490 | 6.500 | 1,100 | -0.09(-1.37%) |
Jul 23, 2009 | 6.500 | 6.590 | 6.500 | 6.590 | 3,925 | +0.09(+1.38%) |
Jul 22, 2009 | 6.110 | 6.500 | 6.110 | 6.500 | 1,500 | +0.11(+1.72%) |
Jul 21, 2009 | 5.800 | 6.400 | 5.800 | 6.390 | 750 | +0.00(+0.00%) |
Jul 20, 2009 | 6.490 | 6.490 | 6.200 | 6.390 | 700 | +0.00(+0.00%) |
Jul 17, 2009 | 6.070 | 6.390 | 6.070 | 6.390 | 400 | +0.02(+0.31%) |
Jul 16, 2009 | 5.700 | 6.380 | 5.700 | 6.370 | 13,224 | +0.34(+5.64%) |
Jul 15, 2009 | 5.970 | 6.480 | 5.800 | 6.030 | 4,594 | +0.12(+2.03%) |
Jul 14, 2009 | 5.850 | 5.910 | 5.850 | 5.910 | 3,198 | +0.12(+2.07%) |
Jul 13, 2009 | 5.580 | 5.790 | 5.240 | 5.790 | 2,900 | +0.14(+2.48%) |
Jul 10, 2009 | 5.570 | 5.690 | 5.300 | 5.650 | 2,400 | +0.27(+5.02%) |
Jul 09, 2009 | 5.620 | 5.620 | 5.290 | 5.380 | 5,493 | -0.05(-0.92%) |
Jul 08, 2009 | 5.320 | 5.540 | 4.980 | 5.430 | 3,998 | -0.13(-2.34%) |
Jul 07, 2009 | 5.320 | 5.560 | 4.990 | 5.560 | 3,990 | +0.00(+0.00%) |
Jul 06, 2009 | 5.570 | 5.710 | 5.340 | 5.560 | 3,415 | -0.34(-5.76%) |
Jul 02, 2009 | 5.200 | 5.900 | 5.200 | 5.900 | 1,900 | +0.01(+0.17%) |
Jul 01, 2009 | 5.240 | 5.890 | 5.240 | 5.890 | 950 | +0.19(+3.33%) |
Jun 30, 2009 | 5.490 | 5.900 | 5.490 | 5.700 | 5,443 | +0.21(+3.83%) |
Jun 29, 2009 | 5.490 | 5.490 | 5.220 | 5.490 | 300 | +0.00(+0.00%) |
Jun 26, 2009 | 5.400 | 5.500 | 5.290 | 5.490 | 999 | +0.09(+1.67%) |
Jun 25, 2009 | 5.200 | 5.400 | 5.000 | 5.400 | 2,000 | +0.53(+10.88%) |
Jun 24, 2009 | 4.780 | 5.050 | 4.780 | 4.870 | 8,062 | -0.38(-7.24%) |
Jun 22, 2009 | 5.700 | 5.250 | 5.250 | 5.250 | 5,500 | -0.45(-7.90%) |
Jun 19, 2009 | 4.870 | 5.700 | 4.640 | 5.700 | 5,002 | +0.53(+10.25%) |
Jun 18, 2009 | 5.200 | 5.640 | 4.850 | 5.170 | 7,297 | +0.35(+7.26%) |
Jun 17, 2009 | 5.270 | 5.300 | 4.250 | 4.820 | 46,466 | -0.75(-13.46%) |
Jun 16, 2009 | 5.580 | 5.580 | 5.550 | 5.570 | 3,300 | -0.08(-1.42%) |
Jun 15, 2009 | 5.550 | 5.650 | 5.550 | 5.650 | 355 | +0.05(+0.89%) |
Jun 12, 2009 | 5.320 | 5.600 | 5.320 | 5.600 | 2,433 | +0.12(+2.19%) |
Jun 11, 2009 | 5.400 | 5.480 | 4.970 | 5.480 | 6,603 | +0.20(+3.79%) |
Jun 10, 2009 | 5.350 | 5.350 | 5.170 | 5.280 | 1,310 | +0.03(+0.57%) |
Jun 09, 2009 | 5.090 | 5.250 | 4.890 | 5.250 | 3,247 | +0.00(+0.00%) |
Jun 08, 2009 | 5.100 | 5.250 | 5.080 | 5.250 | 2,037 | +0.00(+0.00%) |
Jun 05, 2009 | 5.040 | 5.340 | 5.040 | 5.250 | 10,607 | +0.06(+1.16%) |
Jun 04, 2009 | 5.090 | 5.190 | 5.060 | 5.190 | 2,238 | +0.06(+1.17%) |
Jun 03, 2009 | 5.060 | 5.140 | 4.930 | 5.130 | 1,800 | -0.04(-0.77%) |
Jun 02, 2009 | 4.939 | 5.170 | 4.930 | 5.170 | 4,450 | +0.09(+1.69%) |
Jun 01, 2009 | 5.250 | 5.250 | 4.950 | 5.084 | 5,030 | -0.20(-3.71%) |
May 29, 2009 | 4.910 | 5.280 | 4.800 | 5.280 | 7,917 | +0.43(+8.87%) |
May 28, 2009 | 4.400 | 5.120 | 4.400 | 4.850 | 12,097 | +0.46(+10.48%) |
May 27, 2009 | 4.890 | 4.890 | 4.350 | 4.390 | 1,900 | +0.16(+3.78%) |
May 26, 2009 | 4.300 | 4.350 | 4.230 | 4.230 | 22,650 | -0.20(-4.51%) |
May 22, 2009 | 4.260 | 4.596 | 4.250 | 4.430 | 26,797 | -0.10(-2.21%) |
May 21, 2009 | 4.540 | 4.590 | 4.368 | 4.530 | 17,734 | -0.03(-0.66%) |
May 20, 2009 | 4.710 | 4.710 | 4.560 | 4.560 | 21,970 | -0.06(-1.30%) |
May 19, 2009 | 4.640 | 4.700 | 4.540 | 4.620 | 3,480 | -0.18(-3.75%) |
May 18, 2009 | 4.800 | 4.850 | 4.630 | 4.800 | 14,750 | -0.15(-3.03%) |
May 15, 2009 | 4.790 | 4.950 | 4.790 | 4.950 | 1,454 | +0.05(+1.02%) |
May 14, 2009 | 4.830 | 4.900 | 4.770 | 4.900 | 2,194 | +0.05(+1.03%) |
May 13, 2009 | 4.890 | 4.990 | 4.840 | 4.850 | 2,002 | -0.05(-1.02%) |
May 12, 2009 | 4.830 | 4.900 | 4.820 | 4.900 | 4,800 | +0.05(+1.03%) |
May 11, 2009 | 4.940 | 5.000 | 4.850 | 4.850 | 14,269 | -0.05(-1.02%) |
May 08, 2009 | 4.890 | 5.000 | 4.830 | 4.900 | 3,672 | +0.40(+8.89%) |
May 07, 2009 | 4.700 | 4.870 | 4.500 | 4.500 | 8,678 | -0.27(-5.66%) |
May 06, 2009 | 4.900 | 4.940 | 4.690 | 4.770 | 14,275 | -0.13(-2.65%) |
May 05, 2009 | 4.700 | 4.900 | 4.700 | 4.900 | 5,500 | +0.20(+4.26%) |
May 04, 2009 | 4.750 | 4.800 | 4.330 | 4.700 | 36,785 | +0.00(+0.00%) |