Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.884 | 7.956 | 7.518 | 7.527 | 224,487 | -0.44(-5.49%) |
Jul 30, 2009 | 7.857 | 8.295 | 7.572 | 7.965 | 305,917 | +0.20(+2.53%) |
Jul 29, 2009 | 7.590 | 7.804 | 7.366 | 7.768 | 234,094 | +0.13(+1.75%) |
Jul 28, 2009 | 7.750 | 7.750 | 6.920 | 7.634 | 395,299 | -0.03(-0.35%) |
Jul 27, 2009 | 7.849 | 7.893 | 7.527 | 7.661 | 169,652 | -0.53(-6.43%) |
Jul 24, 2009 | 7.107 | 8.197 | 7.027 | 8.188 | 232 | +1.03(+14.34%) |
Jul 23, 2009 | 6.661 | 7.402 | 6.491 | 7.161 | 156,733 | +0.47(+7.08%) |
Jul 22, 2009 | 6.464 | 6.920 | 6.313 | 6.688 | 88,016 | +0.15(+2.32%) |
Jul 21, 2009 | 6.732 | 6.732 | 6.393 | 6.536 | 99,801 | -0.15(-2.27%) |
Jul 20, 2009 | 6.339 | 6.741 | 6.250 | 6.688 | 149,870 | +0.39(+6.24%) |
Jul 17, 2009 | 6.054 | 6.375 | 6.053 | 6.295 | 126,554 | +0.26(+4.29%) |
Jul 16, 2009 | 6.009 | 6.072 | 5.902 | 6.036 | 135,051 | -0.04(-0.59%) |
Jul 15, 2009 | 6.107 | 6.223 | 5.947 | 6.072 | 192,747 | +0.05(+0.89%) |
Jul 14, 2009 | 6.000 | 6.152 | 5.893 | 6.018 | 169,864 | +0.02(+0.30%) |
Jul 13, 2009 | 5.732 | 6.081 | 5.697 | 6.000 | 163,702 | +0.32(+5.66%) |
Jul 10, 2009 | 5.616 | 5.989 | 5.545 | 5.679 | 97,062 | -0.01(-0.16%) |
Jul 09, 2009 | 5.750 | 5.875 | 5.661 | 5.688 | 103,096 | -0.04(-0.78%) |
Jul 08, 2009 | 5.938 | 6.018 | 5.456 | 5.732 | 143,883 | -0.19(-3.17%) |
Jul 07, 2009 | 6.072 | 6.206 | 5.911 | 5.920 | 113,783 | -0.17(-2.79%) |
Jul 06, 2009 | 6.206 | 6.286 | 5.902 | 6.089 | 141,906 | -0.13(-2.15%) |
Jul 02, 2009 | 6.000 | 6.250 | 5.893 | 6.223 | 236,212 | +0.06(+1.01%) |
Jul 01, 2009 | 5.875 | 6.424 | 5.857 | 6.161 | 175,811 | +0.31(+5.34%) |
Jun 30, 2009 | 5.991 | 6.116 | 5.813 | 5.848 | 204,303 | -0.15(-2.53%) |
Jun 29, 2009 | 5.893 | 6.250 | 5.679 | 6.000 | 166,407 | +0.10(+1.66%) |
Jun 26, 2009 | 5.643 | 6.089 | 5.518 | 5.902 | 295,191 | +0.20(+3.44%) |
Jun 25, 2009 | 5.491 | 5.706 | 5.420 | 5.706 | 151,748 | +0.20(+3.57%) |
Jun 24, 2009 | 5.456 | 5.572 | 5.420 | 5.509 | 140,221 | +0.13(+2.49%) |
Jun 23, 2009 | 5.411 | 5.527 | 5.375 | 5.375 | 157,283 | +0.03(+0.50%) |
Jun 22, 2009 | 5.536 | 5.625 | 5.277 | 5.348 | 200,520 | -0.23(-4.16%) |
Jun 19, 2009 | 5.670 | 5.875 | 5.554 | 5.581 | 337,471 | -0.01(-0.16%) |
Jun 18, 2009 | 5.625 | 5.625 | 5.536 | 5.589 | 81,454 | -0.04(-0.64%) |
Jun 17, 2009 | 5.429 | 5.804 | 5.366 | 5.625 | 94,903 | +0.21(+3.96%) |
Jun 16, 2009 | 5.447 | 5.572 | 5.199 | 5.411 | 236,396 | +0.01(+0.17%) |
Jun 15, 2009 | 5.518 | 5.518 | 5.179 | 5.402 | 137,141 | -0.15(-2.73%) |
Jun 12, 2009 | 5.509 | 5.589 | 5.250 | 5.554 | 95,716 | +0.02(+0.32%) |
Jun 11, 2009 | 5.322 | 5.741 | 5.322 | 5.536 | 269,877 | +0.25(+4.73%) |
Jun 10, 2009 | 5.357 | 5.572 | 5.134 | 5.286 | 245,559 | +0.00(+0.00%) |
Jun 09, 2009 | 5.500 | 5.545 | 5.150 | 5.286 | 201,837 | -0.19(-3.43%) |
Jun 08, 2009 | 5.357 | 5.598 | 5.188 | 5.473 | 180,999 | +0.05(+0.99%) |
Jun 05, 2009 | 5.473 | 5.616 | 5.331 | 5.420 | 101,684 | -0.01(-0.16%) |
Jun 04, 2009 | 5.152 | 5.464 | 5.089 | 5.429 | 80,856 | +0.30(+5.92%) |
Jun 03, 2009 | 5.223 | 5.286 | 5.027 | 5.125 | 105,658 | -0.14(-2.71%) |
Jun 02, 2009 | 5.429 | 5.607 | 5.179 | 5.268 | 182,791 | -0.18(-3.28%) |
Jun 01, 2009 | 5.259 | 5.581 | 5.143 | 5.447 | 127,739 | +0.29(+5.72%) |
May 29, 2009 | 5.232 | 5.313 | 4.911 | 5.152 | 156,443 | -0.05(-1.03%) |
May 28, 2009 | 5.018 | 5.420 | 4.813 | 5.205 | 103,935 | +0.26(+5.23%) |
May 27, 2009 | 5.464 | 5.536 | 4.929 | 4.947 | 125,681 | -0.58(-10.50%) |
May 26, 2009 | 4.884 | 5.527 | 4.884 | 5.527 | 110,267 | +0.60(+12.14%) |
May 22, 2009 | 5.054 | 5.161 | 4.777 | 4.929 | 107,052 | -0.07(-1.43%) |
May 21, 2009 | 4.723 | 5.170 | 4.643 | 5.000 | 155,342 | +0.20(+4.09%) |
May 20, 2009 | 4.875 | 5.223 | 4.750 | 4.804 | 206,616 | -0.07(-1.47%) |
May 19, 2009 | 4.670 | 5.161 | 4.625 | 4.875 | 205,715 | +0.13(+2.63%) |
May 18, 2009 | 4.964 | 5.214 | 4.509 | 4.750 | 622,517 | -0.15(-3.10%) |
May 15, 2009 | 4.875 | 5.089 | 4.786 | 4.902 | 108,111 | +0.03(+0.55%) |
May 14, 2009 | 4.697 | 5.045 | 4.580 | 4.875 | 116,887 | +0.22(+4.80%) |
May 13, 2009 | 5.170 | 5.170 | 4.643 | 4.652 | 170,440 | -0.62(-11.69%) |
May 12, 2009 | 5.036 | 5.295 | 4.714 | 5.268 | 192,739 | +0.29(+5.73%) |
May 11, 2009 | 5.456 | 5.456 | 4.938 | 4.982 | 159,407 | -0.60(-10.72%) |
May 08, 2009 | 5.116 | 5.581 | 5.089 | 5.581 | 127,201 | +0.61(+12.21%) |
May 07, 2009 | 5.339 | 5.795 | 4.911 | 4.973 | 176,485 | -0.28(-5.27%) |
May 06, 2009 | 5.411 | 5.429 | 5.098 | 5.250 | 172,022 | -0.13(-2.49%) |
May 05, 2009 | 5.625 | 5.795 | 5.250 | 5.384 | 144,406 | -0.30(-5.34%) |
May 04, 2009 | 5.375 | 5.706 | 5.375 | 5.688 | 137,427 | +0.46(+8.89%) |