Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.05(-0.59%) |
Jul 30, 2009 | 8.560 | 8.560 | 7.720 | 8.500 | 2,145 | -0.07(-0.82%) |
Jul 29, 2009 | 8.590 | 8.590 | 8.570 | 8.570 | 300 | -0.03(-0.35%) |
Jul 28, 2009 | 8.500 | 8.600 | 8.460 | 8.600 | 1,600 | +0.00(+0.00%) |
Jul 27, 2009 | 8.470 | 8.600 | 8.400 | 8.600 | 12,889 | +0.10(+1.18%) |
Jul 24, 2009 | 8.650 | 8.650 | 8.500 | 8.500 | 165 | -0.15(-1.73%) |
Jul 23, 2009 | 8.000 | 8.650 | 7.932 | 8.650 | 22,879 | +0.71(+8.93%) |
Jul 22, 2009 | 7.900 | 7.950 | 7.900 | 7.941 | 300 | +0.24(+3.13%) |
Jul 21, 2009 | 7.650 | 7.800 | 7.590 | 7.700 | 1,350 | +0.20(+2.67%) |
Jul 20, 2009 | 7.000 | 7.650 | 7.000 | 7.500 | 3,213 | +0.50(+7.14%) |
Jul 17, 2009 | 6.800 | 7.000 | 6.800 | 7.000 | 3,200 | +0.20(+2.94%) |
Jul 16, 2009 | 6.700 | 6.850 | 6.650 | 6.800 | 12,150 | -0.02(-0.29%) |
Jul 15, 2009 | 6.750 | 6.820 | 6.650 | 6.820 | 3,790 | +0.15(+2.25%) |
Jul 13, 2009 | 6.690 | 6.670 | 6.670 | 6.670 | 4,900 | -0.04(-0.60%) |
Jul 10, 2009 | 6.600 | 6.710 | 6.590 | 6.710 | 2,800 | -0.02(-0.30%) |
Jul 09, 2009 | 6.690 | 6.730 | 6.680 | 6.730 | 1,600 | +0.05(+0.75%) |
Jul 07, 2009 | 6.740 | 6.680 | 6.680 | 6.680 | 1,700 | -0.12(-1.76%) |
Jul 06, 2009 | 6.810 | 6.820 | 6.795 | 6.800 | 11,023 | -0.07(-1.02%) |
Jul 02, 2009 | 6.865 | 6.870 | 6.860 | 6.870 | 300 | -0.02(-0.29%) |
Jul 01, 2009 | 6.900 | 6.990 | 6.890 | 6.890 | 2,350 | +0.01(+0.15%) |
Jun 30, 2009 | 6.850 | 6.890 | 6.850 | 6.880 | 2,600 | +0.04(+0.58%) |
Jun 29, 2009 | 6.700 | 6.840 | 6.700 | 6.840 | 3,688 | -0.01(-0.14%) |
Jun 26, 2009 | 6.850 | 6.850 | 6.850 | 6.850 | 200 | +0.14(+2.03%) |
Jun 24, 2009 | 6.650 | 6.713 | 6.713 | 6.713 | 2,560 | -0.14(-1.99%) |
Jun 23, 2009 | 6.850 | 6.850 | 6.750 | 6.850 | 2,600 | +0.13(+1.93%) |
Jun 22, 2009 | 6.850 | 6.850 | 6.350 | 6.720 | 11,558 | -0.22(-3.17%) |
Jun 19, 2009 | 6.930 | 6.940 | 6.930 | 6.940 | 500 | +0.06(+0.94%) |
Jun 18, 2009 | 6.875 | 6.875 | 6.875 | 6.875 | 200 | +0.05(+0.67%) |
Jun 17, 2009 | 6.840 | 6.850 | 6.690 | 6.830 | 3,227 | -0.07(-1.01%) |
Jun 16, 2009 | 7.140 | 7.140 | 6.900 | 6.900 | 2,300 | -0.24(-3.36%) |
Jun 15, 2009 | 7.310 | 7.450 | 6.900 | 7.140 | 4,300 | -0.32(-4.29%) |
Jun 12, 2009 | 7.600 | 7.700 | 7.460 | 7.460 | 825 | -0.14(-1.84%) |
Jun 11, 2009 | 7.460 | 7.650 | 7.282 | 7.600 | 4,738 | -0.01(-0.13%) |
Jun 10, 2009 | 7.650 | 7.650 | 7.600 | 7.610 | 1,400 | +0.00(+0.06%) |
Jun 09, 2009 | 7.640 | 7.710 | 7.580 | 7.605 | 3,409 | -0.05(-0.71%) |
Jun 08, 2009 | 7.660 | 7.660 | 7.640 | 7.660 | 850 | +0.01(+0.13%) |
Jun 05, 2009 | 7.700 | 7.710 | 7.650 | 7.650 | 7,000 | +0.05(+0.66%) |
Jun 04, 2009 | 7.720 | 7.720 | 7.280 | 7.600 | 2,000 | -0.12(-1.55%) |
Jun 03, 2009 | 7.570 | 7.720 | 7.470 | 7.720 | 1,200 | +0.00(+0.00%) |
Jun 02, 2009 | 7.710 | 7.720 | 7.680 | 7.720 | 24,663 | +0.01(+0.13%) |
Jun 01, 2009 | 7.530 | 7.950 | 7.530 | 7.710 | 2,801 | +0.01(+0.13%) |
May 29, 2009 | 7.830 | 7.830 | 7.170 | 7.700 | 4,010 | +0.20(+2.67%) |
May 28, 2009 | 8.050 | 8.050 | 7.080 | 7.500 | 17,095 | -1.50(-16.67%) |
May 27, 2009 | 6.180 | 9.000 | 6.180 | 9.000 | 23,343 | +2.96(+49.01%) |
May 26, 2009 | 6.040 | 6.040 | 5.980 | 6.040 | 2,300 | +0.00(+0.00%) |
May 22, 2009 | 5.910 | 6.040 | 5.900 | 6.040 | 1,000 | +0.28(+4.86%) |
May 21, 2009 | 6.310 | 6.310 | 5.750 | 5.760 | 8,381 | -0.39(-6.34%) |
May 20, 2009 | 6.110 | 6.160 | 6.110 | 6.150 | 600 | +0.04(+0.65%) |
May 19, 2009 | 6.100 | 6.110 | 6.090 | 6.110 | 1,500 | +0.01(+0.16%) |
May 18, 2009 | 5.860 | 6.100 | 5.860 | 6.100 | 1,362 | +0.39(+6.83%) |
May 15, 2009 | 5.720 | 5.820 | 5.530 | 5.710 | 6,307 | +0.00(+0.00%) |
May 14, 2009 | 5.660 | 5.710 | 5.660 | 5.710 | 5,300 | +0.01(+0.18%) |
May 13, 2009 | 5.700 | 5.700 | 5.650 | 5.700 | 6,100 | -0.05(-0.87%) |
May 12, 2009 | 5.840 | 5.840 | 5.690 | 5.750 | 5,295 | +0.13(+2.31%) |
May 11, 2009 | 5.650 | 5.650 | 5.610 | 5.620 | 1,000 | -0.08(-1.40%) |
May 08, 2009 | 5.550 | 5.700 | 5.550 | 5.700 | 2,000 | +0.10(+1.79%) |
May 07, 2009 | 5.520 | 5.720 | 5.520 | 5.600 | 2,300 | +0.05(+0.90%) |
May 06, 2009 | 5.620 | 5.770 | 5.500 | 5.550 | 2,900 | -0.07(-1.25%) |
May 05, 2009 | 5.600 | 5.710 | 5.600 | 5.620 | 6,341 | -0.02(-0.40%) |
May 04, 2009 | 5.630 | 5.643 | 5.630 | 5.643 | 5,323 | -0.36(-6.05%) |