Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.890 | 6.040 | 5.510 | 5.510 | 44,447 | -0.43(-7.24%) |
Jul 30, 2009 | 5.890 | 6.000 | 5.780 | 5.940 | 47,088 | +0.20(+3.49%) |
Jul 29, 2009 | 5.900 | 5.900 | 5.740 | 5.740 | 15,895 | -0.02(-0.35%) |
Jul 28, 2009 | 5.740 | 5.810 | 5.700 | 5.760 | 17,168 | -0.05(-0.86%) |
Jul 27, 2009 | 5.680 | 5.860 | 5.660 | 5.810 | 20,388 | +0.20(+3.57%) |
Jul 24, 2009 | 5.700 | 5.860 | 5.400 | 5.610 | 536 | -0.09(-1.58%) |
Jul 23, 2009 | 5.700 | 5.700 | 5.580 | 5.700 | 20,361 | +0.01(+0.18%) |
Jul 22, 2009 | 5.680 | 5.710 | 5.500 | 5.690 | 14,024 | +0.04(+0.71%) |
Jul 21, 2009 | 5.820 | 5.830 | 5.140 | 5.650 | 30,698 | +0.05(+0.89%) |
Jul 20, 2009 | 5.400 | 5.640 | 5.400 | 5.600 | 35,171 | +0.18(+3.32%) |
Jul 17, 2009 | 5.510 | 5.540 | 5.412 | 5.420 | 14,250 | -0.08(-1.45%) |
Jul 16, 2009 | 5.210 | 5.510 | 5.210 | 5.500 | 30,875 | +0.12(+2.23%) |
Jul 15, 2009 | 5.430 | 5.430 | 5.290 | 5.380 | 15,782 | -0.09(-1.65%) |
Jul 14, 2009 | 5.300 | 5.470 | 5.205 | 5.470 | 10,701 | +0.17(+3.21%) |
Jul 13, 2009 | 5.170 | 5.300 | 5.170 | 5.300 | 17,098 | +0.20(+3.92%) |
Jul 10, 2009 | 5.020 | 5.170 | 5.000 | 5.100 | 31,293 | -0.03(-0.58%) |
Jul 09, 2009 | 5.300 | 5.300 | 5.080 | 5.130 | 22,130 | -0.04(-0.77%) |
Jul 08, 2009 | 5.250 | 5.300 | 5.170 | 5.170 | 19,311 | -0.08(-1.52%) |
Jul 07, 2009 | 5.250 | 5.300 | 5.200 | 5.250 | 18,632 | +0.04(+0.77%) |
Jul 06, 2009 | 5.350 | 5.410 | 5.210 | 5.210 | 17,754 | -0.22(-4.05%) |
Jul 02, 2009 | 5.320 | 5.450 | 5.310 | 5.430 | 21,916 | +0.04(+0.74%) |
Jul 01, 2009 | 5.620 | 5.620 | 5.330 | 5.390 | 19,651 | -0.04(-0.74%) |
Jun 30, 2009 | 5.790 | 5.790 | 5.180 | 5.430 | 42,944 | -0.17(-3.03%) |
Jun 29, 2009 | 6.000 | 6.000 | 5.260 | 5.600 | 81,681 | -0.84(-13.05%) |
Jun 26, 2009 | 5.620 | 6.440 | 5.610 | 6.440 | 49,486 | +0.83(+14.80%) |
Jun 25, 2009 | 5.730 | 5.800 | 5.550 | 5.610 | 26,473 | +0.13(+2.37%) |
Jun 24, 2009 | 5.610 | 5.683 | 5.300 | 5.480 | 40,165 | -0.15(-2.66%) |
Jun 23, 2009 | 5.690 | 6.000 | 5.410 | 5.630 | 20,718 | -0.03(-0.53%) |
Jun 22, 2009 | 6.090 | 6.100 | 5.450 | 5.660 | 46,121 | -0.49(-7.97%) |
Jun 19, 2009 | 6.020 | 6.270 | 6.020 | 6.150 | 17,659 | -0.05(-0.81%) |
Jun 18, 2009 | 6.550 | 6.830 | 6.090 | 6.200 | 26,058 | -0.59(-8.69%) |
Jun 17, 2009 | 6.930 | 6.930 | 6.600 | 6.790 | 32,851 | -0.02(-0.30%) |
Jun 16, 2009 | 6.940 | 6.950 | 6.710 | 6.810 | 41,460 | -0.07(-1.02%) |
Jun 15, 2009 | 6.720 | 6.950 | 6.720 | 6.880 | 47,696 | +0.04(+0.58%) |
Jun 12, 2009 | 6.840 | 6.850 | 6.755 | 6.840 | 24,016 | -0.01(-0.15%) |
Jun 11, 2009 | 6.680 | 6.880 | 6.650 | 6.850 | 49,933 | +0.18(+2.70%) |
Jun 10, 2009 | 6.320 | 6.670 | 6.320 | 6.670 | 50,575 | +0.40(+6.38%) |
Jun 09, 2009 | 6.150 | 6.393 | 6.100 | 6.270 | 27,719 | +0.23(+3.81%) |
Jun 08, 2009 | 6.490 | 6.490 | 5.910 | 6.040 | 55,449 | -0.31(-4.88%) |
Jun 05, 2009 | 5.850 | 6.400 | 5.790 | 6.350 | 48,002 | +0.58(+10.05%) |
Jun 04, 2009 | 5.650 | 5.790 | 5.640 | 5.770 | 12,201 | +0.16(+2.85%) |
Jun 03, 2009 | 5.580 | 5.640 | 5.580 | 5.610 | 12,478 | +0.09(+1.63%) |
Jun 02, 2009 | 5.650 | 5.650 | 5.520 | 5.520 | 13,319 | -0.06(-1.08%) |
Jun 01, 2009 | 5.500 | 5.660 | 5.500 | 5.580 | 13,278 | +0.13(+2.39%) |
May 29, 2009 | 5.420 | 5.547 | 5.420 | 5.450 | 3,750 | +0.03(+0.55%) |
May 28, 2009 | 5.500 | 5.500 | 5.390 | 5.420 | 6,039 | -0.10(-1.81%) |
May 27, 2009 | 5.520 | 5.550 | 5.360 | 5.520 | 5,351 | +0.00(+0.00%) |
May 26, 2009 | 5.310 | 5.588 | 5.293 | 5.520 | 18,099 | +0.23(+4.35%) |
May 22, 2009 | 5.380 | 5.380 | 5.220 | 5.290 | 18,163 | +0.01(+0.19%) |
May 21, 2009 | 5.330 | 5.350 | 5.160 | 5.280 | 21,449 | -0.02(-0.38%) |
May 20, 2009 | 5.640 | 5.640 | 5.300 | 5.300 | 31,105 | -0.21(-3.81%) |
May 19, 2009 | 5.780 | 5.780 | 5.510 | 5.510 | 5,744 | -0.20(-3.50%) |
May 18, 2009 | 5.540 | 5.750 | 5.407 | 5.710 | 17,949 | +0.31(+5.74%) |
May 15, 2009 | 5.550 | 5.550 | 5.400 | 5.400 | 7,000 | -0.13(-2.35%) |
May 14, 2009 | 5.500 | 5.652 | 5.300 | 5.530 | 13,461 | +0.09(+1.65%) |
May 13, 2009 | 5.680 | 5.680 | 5.340 | 5.440 | 9,165 | -0.22(-3.89%) |
May 12, 2009 | 5.750 | 5.760 | 5.530 | 5.660 | 17,148 | -0.09(-1.57%) |
May 11, 2009 | 5.740 | 5.750 | 5.640 | 5.750 | 27,144 | +0.11(+2.04%) |
May 08, 2009 | 5.660 | 5.700 | 5.620 | 5.635 | 7,202 | +0.02(+0.27%) |
May 07, 2009 | 5.750 | 5.750 | 5.600 | 5.620 | 20,917 | -0.12(-2.09%) |
May 06, 2009 | 5.740 | 5.750 | 5.710 | 5.740 | 8,519 | +0.05(+0.88%) |
May 05, 2009 | 5.740 | 5.750 | 5.490 | 5.690 | 20,242 | -0.05(-0.87%) |
May 04, 2009 | 5.510 | 5.750 | 5.510 | 5.740 | 39,299 | +0.34(+6.30%) |