Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.090 | 6.180 | 6.030 | 6.140 | 155,907 | +0.00(+0.00%) |
Jul 30, 2009 | 6.210 | 6.210 | 6.100 | 6.140 | 102,574 | +0.00(+0.00%) |
Jul 29, 2009 | 6.140 | 6.230 | 6.080 | 6.140 | 103,130 | -0.04(-0.65%) |
Jul 28, 2009 | 6.310 | 6.335 | 6.150 | 6.180 | 192,223 | -0.13(-2.06%) |
Jul 27, 2009 | 6.230 | 6.310 | 5.920 | 6.310 | 116,918 | +0.02(+0.32%) |
Jul 24, 2009 | 6.250 | 6.350 | 6.040 | 6.290 | 131,372 | -0.01(-0.16%) |
Jul 23, 2009 | 6.220 | 6.310 | 6.210 | 6.300 | 144,400 | +0.06(+0.96%) |
Jul 22, 2009 | 6.200 | 6.320 | 6.000 | 6.240 | 129,491 | -0.01(-0.16%) |
Jul 21, 2009 | 6.310 | 6.350 | 6.160 | 6.250 | 72,858 | +0.00(+0.00%) |
Jul 20, 2009 | 6.280 | 6.370 | 6.210 | 6.250 | 88,649 | -0.03(-0.48%) |
Jul 17, 2009 | 6.250 | 6.280 | 6.101 | 6.280 | 195,669 | +0.05(+0.80%) |
Jul 16, 2009 | 6.200 | 6.260 | 6.180 | 6.230 | 167,257 | -0.03(-0.48%) |
Jul 15, 2009 | 6.030 | 6.260 | 6.000 | 6.260 | 265,807 | +0.26(+4.33%) |
Jul 14, 2009 | 5.970 | 6.010 | 5.930 | 6.000 | 115,654 | +0.00(+0.00%) |
Jul 13, 2009 | 5.990 | 6.040 | 5.848 | 6.000 | 152,484 | +0.10(+1.69%) |
Jul 10, 2009 | 5.770 | 5.970 | 5.770 | 5.900 | 48,982 | +0.07(+1.20%) |
Jul 09, 2009 | 5.870 | 5.980 | 5.760 | 5.830 | 78,252 | +0.01(+0.17%) |
Jul 08, 2009 | 5.890 | 6.000 | 5.600 | 5.820 | 310,274 | -0.02(-0.34%) |
Jul 07, 2009 | 5.540 | 5.950 | 5.540 | 5.840 | 148,931 | +0.32(+5.80%) |
Jul 06, 2009 | 5.620 | 5.715 | 5.390 | 5.520 | 132,336 | -0.11(-1.95%) |
Jul 02, 2009 | 5.630 | 5.780 | 5.520 | 5.630 | 192,229 | -0.14(-2.43%) |
Jul 01, 2009 | 5.660 | 5.950 | 5.660 | 5.770 | 197,730 | +0.14(+2.49%) |
Jun 30, 2009 | 5.510 | 5.670 | 5.440 | 5.630 | 194,111 | +0.14(+2.55%) |
Jun 29, 2009 | 5.750 | 5.790 | 5.400 | 5.490 | 143,871 | -0.24(-4.19%) |
Jun 26, 2009 | 5.500 | 5.780 | 5.180 | 5.730 | 748,911 | +0.17(+3.06%) |
Jun 25, 2009 | 5.200 | 5.560 | 5.150 | 5.560 | 142,393 | +0.36(+6.92%) |
Jun 24, 2009 | 5.200 | 5.510 | 5.170 | 5.200 | 68,103 | -0.01(-0.19%) |
Jun 23, 2009 | 5.260 | 5.380 | 5.130 | 5.210 | 100,101 | +0.01(+0.19%) |
Jun 22, 2009 | 5.560 | 5.590 | 5.160 | 5.200 | 83,985 | -0.42(-7.47%) |
Jun 19, 2009 | 5.650 | 5.720 | 5.450 | 5.620 | 577,755 | +0.09(+1.63%) |
Jun 18, 2009 | 5.550 | 5.650 | 5.470 | 5.530 | 51,405 | -0.05(-0.90%) |
Jun 17, 2009 | 5.590 | 5.640 | 5.370 | 5.580 | 136,905 | -0.02(-0.36%) |
Jun 16, 2009 | 5.640 | 5.750 | 5.570 | 5.600 | 111,793 | -0.05(-0.88%) |
Jun 15, 2009 | 5.650 | 5.660 | 5.430 | 5.650 | 213,295 | -0.10(-1.74%) |
Jun 12, 2009 | 5.750 | 5.880 | 5.700 | 5.750 | 151,038 | -0.04(-0.69%) |
Jun 11, 2009 | 5.750 | 5.850 | 5.680 | 5.790 | 187,841 | +0.08(+1.40%) |
Jun 10, 2009 | 5.770 | 5.820 | 5.560 | 5.710 | 276,881 | -0.02(-0.35%) |
Jun 09, 2009 | 5.220 | 5.810 | 5.220 | 5.730 | 371,524 | +0.52(+9.98%) |
Jun 08, 2009 | 5.280 | 5.340 | 5.140 | 5.210 | 111,850 | -0.19(-3.52%) |
Jun 05, 2009 | 5.590 | 5.730 | 5.310 | 5.400 | 206,519 | -0.11(-2.00%) |
Jun 04, 2009 | 5.260 | 5.510 | 5.260 | 5.510 | 251,285 | +0.22(+4.16%) |
Jun 03, 2009 | 5.100 | 5.290 | 4.950 | 5.290 | 249,434 | +0.16(+3.12%) |
Jun 02, 2009 | 4.920 | 5.150 | 4.720 | 5.130 | 399,669 | +0.18(+3.64%) |
Jun 01, 2009 | 4.900 | 4.950 | 4.850 | 4.950 | 121,888 | +0.17(+3.56%) |
May 29, 2009 | 4.750 | 4.830 | 4.680 | 4.780 | 105,605 | +0.06(+1.27%) |
May 28, 2009 | 4.660 | 4.780 | 4.590 | 4.720 | 121,102 | +0.09(+1.94%) |
May 27, 2009 | 4.830 | 4.830 | 4.620 | 4.630 | 100,898 | -0.20(-4.14%) |
May 26, 2009 | 4.630 | 4.940 | 4.630 | 4.830 | 219,084 | +0.13(+2.77%) |
May 22, 2009 | 4.430 | 4.740 | 4.430 | 4.700 | 26,122 | +0.20(+4.44%) |
May 21, 2009 | 4.720 | 4.720 | 4.270 | 4.500 | 109,288 | -0.28(-5.86%) |
May 20, 2009 | 4.880 | 4.940 | 4.720 | 4.780 | 95,718 | -0.13(-2.65%) |
May 19, 2009 | 4.930 | 4.980 | 4.750 | 4.910 | 99,060 | -0.02(-0.41%) |
May 18, 2009 | 4.740 | 4.980 | 4.700 | 4.930 | 129,747 | +0.28(+6.02%) |
May 15, 2009 | 4.590 | 4.780 | 4.520 | 4.650 | 169,043 | +0.10(+2.20%) |
May 14, 2009 | 4.820 | 4.865 | 4.500 | 4.550 | 339,931 | -0.18(-3.81%) |
May 13, 2009 | 5.000 | 5.140 | 4.720 | 4.730 | 254,904 | -0.36(-7.07%) |
May 12, 2009 | 4.970 | 5.130 | 4.900 | 5.090 | 186,266 | +0.11(+2.21%) |
May 11, 2009 | 4.910 | 5.020 | 4.790 | 4.980 | 157,244 | -0.02(-0.40%) |
May 08, 2009 | 4.530 | 5.000 | 4.530 | 5.000 | 196,053 | +0.27(+5.71%) |
May 07, 2009 | 4.800 | 4.800 | 4.680 | 4.730 | 249,661 | -0.10(-2.07%) |
May 06, 2009 | 4.590 | 4.840 | 4.550 | 4.830 | 180,120 | +0.29(+6.39%) |
May 05, 2009 | 4.500 | 4.540 | 4.130 | 4.540 | 331,501 | +0.30(+7.08%) |
May 04, 2009 | 4.470 | 4.470 | 4.100 | 4.240 | 80,227 | +0.02(+0.47%) |