Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.080 | 6.250 | 5.800 | 6.120 | 171,961 | -0.01(-0.16%) |
Jul 30, 2009 | 6.130 | 6.250 | 5.950 | 6.130 | 151,311 | -0.02(-0.33%) |
Jul 29, 2009 | 5.940 | 6.180 | 5.810 | 6.150 | 105,885 | +0.14(+2.33%) |
Jul 28, 2009 | 5.700 | 6.030 | 5.690 | 6.010 | 126,812 | +0.24(+4.16%) |
Jul 27, 2009 | 5.780 | 5.930 | 5.600 | 5.770 | 195,757 | -0.05(-0.86%) |
Jul 24, 2009 | 5.660 | 5.820 | 5.580 | 5.820 | 105,722 | +0.12(+2.11%) |
Jul 23, 2009 | 5.340 | 5.710 | 5.270 | 5.700 | 202,164 | +0.33(+6.15%) |
Jul 22, 2009 | 5.420 | 5.500 | 5.300 | 5.370 | 181,686 | -0.13(-2.36%) |
Jul 21, 2009 | 5.410 | 5.502 | 5.110 | 5.500 | 315,021 | +0.15(+2.80%) |
Jul 20, 2009 | 5.660 | 5.750 | 5.270 | 5.350 | 217,376 | -0.26(-4.63%) |
Jul 17, 2009 | 5.680 | 5.840 | 5.480 | 5.610 | 135,347 | +0.01(+0.18%) |
Jul 16, 2009 | 5.380 | 5.700 | 5.380 | 5.600 | 243,854 | -0.41(-6.82%) |
Jul 15, 2009 | 5.980 | 6.040 | 5.910 | 6.010 | 234,215 | +0.06(+1.01%) |
Jul 14, 2009 | 5.870 | 5.950 | 5.780 | 5.950 | 44,533 | +0.05(+0.85%) |
Jul 13, 2009 | 5.810 | 5.910 | 5.600 | 5.900 | 169,364 | +0.14(+2.43%) |
Jul 10, 2009 | 5.660 | 5.770 | 5.470 | 5.760 | 217,249 | +0.08(+1.41%) |
Jul 09, 2009 | 5.780 | 5.830 | 5.620 | 5.680 | 241,096 | -0.04(-0.70%) |
Jul 08, 2009 | 5.850 | 5.970 | 5.640 | 5.720 | 277,698 | -0.08(-1.38%) |
Jul 07, 2009 | 5.910 | 6.050 | 5.800 | 5.800 | 202,832 | -0.09(-1.53%) |
Jul 06, 2009 | 5.950 | 6.115 | 5.800 | 5.890 | 152,478 | -0.15(-2.48%) |
Jul 02, 2009 | 6.080 | 6.140 | 5.810 | 6.040 | 278,050 | -0.15(-2.42%) |
Jul 01, 2009 | 6.180 | 6.350 | 6.110 | 6.190 | 326,849 | +0.05(+0.81%) |
Jun 30, 2009 | 6.060 | 6.240 | 5.890 | 6.140 | 438,986 | +0.07(+1.15%) |
Jun 29, 2009 | 6.300 | 6.320 | 5.820 | 6.070 | 304,549 | -0.27(-4.26%) |
Jun 26, 2009 | 5.930 | 6.380 | 5.860 | 6.340 | 1,279,521 | +0.38(+6.38%) |
Jun 25, 2009 | 5.780 | 5.960 | 5.710 | 5.960 | 145,522 | +0.19(+3.29%) |
Jun 24, 2009 | 5.660 | 5.830 | 5.520 | 5.770 | 215,664 | +0.19(+3.41%) |
Jun 23, 2009 | 5.570 | 5.676 | 5.385 | 5.580 | 135,377 | +0.08(+1.45%) |
Jun 22, 2009 | 5.440 | 5.600 | 5.250 | 5.500 | 251,053 | +0.02(+0.36%) |
Jun 19, 2009 | 5.750 | 5.750 | 5.465 | 5.480 | 386,075 | -0.15(-2.66%) |
Jun 18, 2009 | 5.620 | 5.720 | 5.550 | 5.630 | 304,439 | +0.02(+0.36%) |
Jun 17, 2009 | 5.600 | 5.660 | 5.520 | 5.610 | 221,502 | -0.01(-0.18%) |
Jun 16, 2009 | 5.660 | 5.790 | 5.450 | 5.620 | 135,995 | +0.02(+0.36%) |
Jun 15, 2009 | 5.540 | 5.650 | 5.440 | 5.600 | 128,925 | -0.08(-1.41%) |
Jun 12, 2009 | 5.630 | 5.705 | 5.440 | 5.680 | 94,522 | -0.02(-0.35%) |
Jun 11, 2009 | 5.520 | 5.800 | 5.490 | 5.700 | 154,539 | +0.18(+3.26%) |
Jun 10, 2009 | 5.510 | 5.550 | 5.400 | 5.520 | 186,636 | +0.05(+0.91%) |
Jun 09, 2009 | 5.470 | 5.540 | 5.430 | 5.470 | 160,061 | +0.02(+0.37%) |
Jun 08, 2009 | 5.540 | 5.650 | 5.390 | 5.450 | 178,760 | -0.02(-0.37%) |
Jun 05, 2009 | 5.420 | 5.470 | 5.310 | 5.470 | 106,536 | +0.08(+1.48%) |
Jun 04, 2009 | 5.200 | 5.390 | 5.080 | 5.390 | 153,794 | +0.21(+4.05%) |
Jun 03, 2009 | 5.080 | 5.180 | 5.000 | 5.180 | 292,487 | +0.04(+0.78%) |
Jun 02, 2009 | 5.010 | 5.180 | 4.840 | 5.140 | 281,072 | +0.08(+1.58%) |
Jun 01, 2009 | 5.000 | 5.160 | 4.700 | 5.060 | 414,333 | +0.09(+1.81%) |
May 29, 2009 | 4.470 | 4.970 | 4.310 | 4.970 | 698,889 | +0.50(+11.19%) |
May 28, 2009 | 4.160 | 4.490 | 4.105 | 4.470 | 192,587 | +0.17(+3.95%) |
May 27, 2009 | 4.320 | 4.400 | 4.230 | 4.300 | 111,558 | -0.07(-1.60%) |
May 26, 2009 | 4.020 | 4.390 | 4.010 | 4.370 | 158,562 | +0.26(+6.33%) |
May 22, 2009 | 4.020 | 4.200 | 4.013 | 4.110 | 96,724 | +0.11(+2.75%) |
May 21, 2009 | 4.090 | 4.240 | 3.860 | 4.000 | 153,232 | -0.16(-3.85%) |
May 20, 2009 | 4.410 | 4.665 | 4.070 | 4.160 | 161,757 | -0.21(-4.81%) |
May 19, 2009 | 4.050 | 4.460 | 3.880 | 4.370 | 143,273 | +0.26(+6.33%) |
May 18, 2009 | 3.990 | 4.130 | 3.930 | 4.110 | 108,509 | +0.19(+4.85%) |
May 15, 2009 | 3.910 | 4.051 | 3.710 | 3.920 | 115,914 | +0.05(+1.29%) |
May 14, 2009 | 3.800 | 3.940 | 3.750 | 3.870 | 83,064 | +0.15(+4.03%) |
May 13, 2009 | 3.940 | 3.960 | 3.720 | 3.720 | 180,354 | -0.28(-7.00%) |
May 12, 2009 | 4.260 | 4.260 | 3.850 | 4.000 | 122,536 | -0.25(-5.88%) |
May 11, 2009 | 3.990 | 4.250 | 3.980 | 4.250 | 82,332 | +0.17(+4.17%) |
May 08, 2009 | 3.890 | 4.100 | 3.890 | 4.080 | 114,778 | +0.27(+7.09%) |
May 07, 2009 | 3.900 | 4.130 | 3.760 | 3.810 | 153,020 | -0.20(-4.99%) |
May 06, 2009 | 4.120 | 4.310 | 3.970 | 4.010 | 173,195 | -0.11(-2.67%) |
May 05, 2009 | 4.370 | 4.430 | 4.110 | 4.120 | 150,782 | -0.30(-6.79%) |
May 04, 2009 | 4.180 | 4.450 | 4.180 | 4.420 | 103,452 | +0.27(+6.51%) |