Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.030 | 6.140 | 6.020 | 6.130 | 1,663,604 | +0.11(+1.83%) |
Jul 30, 2009 | 5.800 | 6.170 | 5.700 | 6.020 | 2,056,554 | -0.01(-0.17%) |
Jul 29, 2009 | 6.100 | 6.140 | 5.920 | 6.030 | 2,433,458 | -0.17(-2.74%) |
Jul 28, 2009 | 6.300 | 6.330 | 6.030 | 6.200 | 2,504,827 | -0.15(-2.36%) |
Jul 27, 2009 | 6.350 | 6.450 | 6.210 | 6.350 | 2,483,777 | +0.16(+2.58%) |
Jul 24, 2009 | 6.120 | 6.350 | 6.000 | 6.190 | 2,474,200 | +0.19(+3.17%) |
Jul 23, 2009 | 5.460 | 6.050 | 5.450 | 6.000 | 5,050,196 | +0.58(+10.70%) |
Jul 22, 2009 | 5.250 | 5.450 | 5.220 | 5.420 | 2,644,136 | +0.08(+1.50%) |
Jul 21, 2009 | 5.240 | 5.470 | 5.180 | 5.340 | 5,944,122 | +0.10(+1.91%) |
Jul 20, 2009 | 5.400 | 5.410 | 5.190 | 5.240 | 2,108,161 | -0.02(-0.38%) |
Jul 17, 2009 | 5.400 | 5.400 | 5.220 | 5.260 | 1,694,731 | -0.14(-2.59%) |
Jul 16, 2009 | 5.400 | 5.400 | 5.250 | 5.400 | 983,114 | +0.03(+0.56%) |
Jul 15, 2009 | 5.300 | 5.470 | 5.300 | 5.370 | 1,454,462 | +0.17(+3.27%) |
Jul 14, 2009 | 5.090 | 5.250 | 5.030 | 5.200 | 1,499,266 | +0.17(+3.38%) |
Jul 13, 2009 | 5.010 | 5.030 | 4.770 | 5.030 | 1,742,326 | -0.01(-0.20%) |
Jul 10, 2009 | 4.840 | 5.040 | 4.730 | 5.040 | 1,097,239 | +0.17(+3.49%) |
Jul 09, 2009 | 4.710 | 4.950 | 4.710 | 4.870 | 1,286,106 | +0.18(+3.84%) |
Jul 08, 2009 | 4.820 | 4.880 | 4.460 | 4.690 | 2,750,159 | -0.20(-4.09%) |
Jul 07, 2009 | 4.860 | 4.980 | 4.860 | 4.890 | 1,395,755 | -0.05(-1.01%) |
Jul 06, 2009 | 4.920 | 4.990 | 4.820 | 4.940 | 1,239,867 | -0.08(-1.59%) |
Jul 03, 2009 | 5.050 | 5.050 | 4.980 | 5.020 | 671,591 | -0.01(-0.20%) |
Jul 02, 2009 | 5.150 | 5.190 | 5.030 | 5.030 | 1,477,373 | -0.21(-4.01%) |
Jun 30, 2009 | 5.250 | 5.290 | 5.160 | 5.240 | 2,612,726 | +0.04(+0.77%) |
Jun 29, 2009 | 5.360 | 5.390 | 5.200 | 5.200 | 1,311,635 | -0.14(-2.62%) |
Jun 26, 2009 | 5.350 | 5.390 | 5.230 | 5.340 | 1,259,707 | +0.03(+0.56%) |
Jun 25, 2009 | 5.280 | 5.490 | 5.310 | 5.310 | 2,113,623 | +0.04(+0.76%) |
Jun 24, 2009 | 5.290 | 5.410 | 5.180 | 5.270 | 3,491,417 | +0.26(+5.19%) |
Jun 23, 2009 | 5.340 | 5.420 | 4.820 | 5.010 | 5,780,587 | -0.28(-5.29%) |
Jun 22, 2009 | 5.630 | 5.700 | 5.220 | 5.290 | 3,054,531 | -0.61(-10.34%) |
Jun 19, 2009 | 5.550 | 5.900 | 5.400 | 5.900 | 3,184,825 | +0.52(+9.67%) |
Jun 18, 2009 | 5.200 | 5.510 | 5.170 | 5.380 | 2,531,234 | +0.13(+2.48%) |
Jun 17, 2009 | 5.850 | 5.850 | 5.180 | 5.250 | 5,558,306 | -0.61(-10.41%) |
Jun 16, 2009 | 5.750 | 6.280 | 5.720 | 5.860 | 5,554,956 | +0.20(+3.53%) |
Jun 15, 2009 | 5.600 | 5.670 | 5.350 | 5.660 | 2,913,780 | -0.11(-1.91%) |
Jun 12, 2009 | 5.470 | 5.990 | 5.410 | 5.770 | 2,863,598 | +0.22(+3.96%) |
Jun 11, 2009 | 5.080 | 5.600 | 5.080 | 5.550 | 3,641,036 | +0.48(+9.47%) |
Jun 10, 2009 | 5.030 | 5.150 | 5.010 | 5.070 | 1,680,430 | +0.12(+2.42%) |
Jun 09, 2009 | 4.970 | 5.050 | 4.820 | 4.950 | 1,979,263 | +0.06(+1.23%) |
Jun 08, 2009 | 4.840 | 4.980 | 4.770 | 4.890 | 1,354,656 | -0.03(-0.61%) |
Jun 05, 2009 | 4.900 | 4.940 | 4.810 | 4.920 | 2,367,913 | +0.09(+1.86%) |
Jun 04, 2009 | 5.050 | 5.050 | 4.810 | 4.830 | 3,026,326 | -0.15(-3.01%) |
Jun 03, 2009 | 5.100 | 5.170 | 4.910 | 4.980 | 1,411,175 | -0.17(-3.30%) |
Jun 02, 2009 | 5.120 | 5.280 | 5.110 | 5.150 | 2,369,750 | +0.05(+0.98%) |
Jun 01, 2009 | 5.080 | 5.190 | 5.020 | 5.100 | 2,768,450 | +0.24(+4.94%) |
May 29, 2009 | 5.120 | 5.140 | 4.860 | 4.860 | 1,977,039 | -0.19(-3.76%) |
May 28, 2009 | 5.110 | 5.120 | 4.970 | 5.050 | 893,796 | +0.02(+0.40%) |
May 27, 2009 | 5.100 | 5.160 | 4.950 | 5.030 | 2,530,864 | -0.03(-0.59%) |
May 26, 2009 | 5.080 | 5.160 | 5.030 | 5.060 | 2,115,711 | -0.04(-0.78%) |
May 25, 2009 | 5.240 | 5.240 | 5.050 | 5.100 | 707,366 | -0.11(-2.11%) |
May 22, 2009 | 5.100 | 5.210 | 5.020 | 5.210 | 3,966,802 | +0.18(+3.58%) |
May 21, 2009 | 5.080 | 5.080 | 4.970 | 5.030 | 1,942,800 | -0.09(-1.76%) |
May 20, 2009 | 5.150 | 5.450 | 5.110 | 5.120 | 1,914,160 | +0.02(+0.39%) |
May 19, 2009 | 5.150 | 5.250 | 5.060 | 5.100 | 1,299,640 | +0.01(+0.20%) |
May 17, 2009 | 5.010 | 5.170 | 4.930 | 5.090 | 140,659 | +0.15(+3.04%) |
May 15, 2009 | 5.010 | 5.170 | 4.930 | 4.940 | 858,941 | -0.10(-1.98%) |
May 14, 2009 | 4.910 | 5.200 | 4.660 | 5.040 | 1,672,673 | +0.04(+0.80%) |
May 13, 2009 | 5.410 | 5.420 | 5.000 | 5.000 | 2,724,694 | -0.50(-9.09%) |
May 12, 2009 | 5.570 | 5.640 | 5.390 | 5.500 | 2,495,873 | +0.00(+0.00%) |
May 11, 2009 | 5.350 | 5.590 | 5.200 | 5.500 | 1,915,034 | -0.02(-0.36%) |
May 08, 2009 | 5.250 | 5.550 | 5.110 | 5.520 | 2,882,189 | +0.46(+9.09%) |
May 07, 2009 | 5.600 | 5.600 | 5.010 | 5.060 | 4,040,464 | -0.29(-5.42%) |
May 06, 2009 | 5.200 | 5.560 | 5.200 | 5.350 | 3,056,079 | +0.17(+3.28%) |
May 05, 2009 | 5.350 | 5.370 | 5.070 | 5.180 | 2,351,228 | -0.26(-4.78%) |
May 04, 2009 | 5.450 | 5.500 | 5.350 | 5.440 | 2,230,701 | +0.16(+3.03%) |