Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.091 | 6.223 | 6.063 | 6.223 | 17,453 | +0.17(+2.87%) |
Jul 30, 2009 | 6.146 | 6.147 | 6.021 | 6.049 | 21,352 | -0.10(-1.59%) |
Jul 29, 2009 | 6.153 | 6.153 | 6.142 | 6.147 | 10,354 | +0.03(+0.46%) |
Jul 28, 2009 | 6.282 | 6.282 | 6.119 | 6.119 | 853 | -0.59(-8.81%) |
Jul 27, 2009 | 6.301 | 6.710 | 6.189 | 6.710 | 4,998 | +0.41(+6.49%) |
Jul 24, 2009 | 6.161 | 6.301 | 6.136 | 6.301 | 48,546 | +0.16(+2.55%) |
Jul 22, 2009 | 6.024 | 6.145 | 6.145 | 6.145 | 8,212 | +0.12(+2.00%) |
Jul 21, 2009 | 6.024 | 6.024 | 6.024 | 6.024 | 714 | +0.00(+0.05%) |
Jul 20, 2009 | 6.021 | 6.021 | 6.021 | 6.021 | 714 | -0.13(-2.09%) |
Jul 17, 2009 | 5.741 | 6.150 | 5.741 | 6.150 | 8,362 | +0.75(+13.96%) |
Jul 16, 2009 | 5.397 | 5.397 | 5.397 | 5.397 | 357 | -0.44(-7.58%) |
Jul 13, 2009 | 5.839 | 5.839 | 5.839 | 5.839 | 0 | +0.03(+0.48%) |
Jul 10, 2009 | 5.878 | 5.948 | 5.811 | 5.811 | 4,284 | +0.26(+4.69%) |
Jul 08, 2009 | 5.551 | 5.551 | 5.551 | 5.551 | 0 | -0.33(-5.62%) |
Jul 07, 2009 | 5.881 | 5.881 | 5.881 | 5.881 | 1,071 | -0.07(-1.18%) |
Jul 06, 2009 | 5.850 | 5.954 | 5.740 | 5.951 | 14,814 | +0.35(+6.30%) |
Jul 02, 2009 | 5.881 | 5.881 | 5.598 | 5.598 | 12,872 | -0.42(-7.02%) |
Jul 01, 2009 | 5.954 | 6.021 | 5.881 | 6.021 | 18,953 | -0.01(-0.09%) |
Jun 30, 2009 | 5.951 | 6.161 | 5.951 | 6.027 | 7,141 | +0.08(+1.27%) |
Jun 29, 2009 | 5.951 | 5.951 | 5.951 | 5.951 | 5,298 | -0.00(-0.05%) |
Jun 26, 2009 | 5.699 | 5.954 | 5.699 | 5.954 | 54,273 | +0.00(+0.05%) |
Jun 25, 2009 | 5.954 | 5.954 | 5.951 | 5.951 | 3,213 | +0.06(+0.95%) |
Jun 24, 2009 | 5.979 | 5.979 | 5.895 | 5.895 | 15,885 | -0.06(-0.94%) |
Jun 23, 2009 | 5.951 | 6.159 | 5.937 | 5.951 | 15,182 | +0.00(+0.00%) |
Jun 22, 2009 | 5.951 | 5.954 | 5.685 | 5.951 | 113,561 | +0.00(+0.00%) |
Jun 19, 2009 | 5.951 | 5.951 | 5.685 | 5.951 | 40,562 | +0.00(+0.00%) |
Jun 18, 2009 | 5.951 | 5.951 | 5.951 | 5.951 | 1,785 | +0.07(+1.19%) |
Jun 17, 2009 | 5.601 | 5.912 | 5.601 | 5.881 | 9,283 | -0.00(-0.05%) |
Jun 16, 2009 | 5.800 | 5.979 | 5.800 | 5.884 | 3,213 | -0.10(-1.59%) |
Jun 15, 2009 | 5.937 | 5.979 | 5.881 | 5.979 | 16,803 | +0.10(+1.67%) |
Jun 12, 2009 | 5.601 | 6.161 | 5.601 | 5.881 | 7,141 | +0.31(+5.63%) |
Jun 11, 2009 | 5.461 | 5.568 | 5.461 | 5.568 | 4,998 | +0.03(+0.61%) |
Jun 10, 2009 | 5.551 | 5.551 | 5.447 | 5.534 | 27,136 | +0.46(+9.17%) |
Jun 09, 2009 | 5.047 | 5.251 | 5.047 | 5.069 | 7,855 | +0.03(+0.50%) |
Jun 08, 2009 | 5.218 | 5.218 | 5.044 | 5.044 | 5,355 | -0.05(-1.04%) |
Jun 05, 2009 | 4.887 | 5.103 | 4.887 | 5.097 | 52,845 | +0.20(+4.00%) |
Jun 04, 2009 | 4.895 | 4.901 | 4.755 | 4.901 | 14,639 | +0.01(+0.11%) |
Jun 03, 2009 | 4.755 | 4.935 | 4.512 | 4.895 | 8,826 | +0.07(+1.45%) |
Jun 02, 2009 | 4.302 | 4.825 | 3.918 | 4.825 | 29,115 | +0.35(+7.82%) |
Jun 01, 2009 | 4.341 | 4.509 | 4.341 | 4.475 | 57,498 | +0.10(+2.24%) |
May 29, 2009 | 4.293 | 4.377 | 4.197 | 4.377 | 28,015 | +0.18(+4.20%) |
May 28, 2009 | 4.173 | 4.320 | 4.072 | 4.201 | 33,717 | -0.11(-2.60%) |
May 27, 2009 | 4.313 | 4.313 | 4.313 | 4.313 | 4,641 | +0.19(+4.62%) |
May 26, 2009 | 3.646 | 4.324 | 3.610 | 4.123 | 50,831 | +0.03(+0.75%) |
May 22, 2009 | 4.005 | 4.131 | 4.005 | 4.092 | 4,284 | -0.04(-0.95%) |
May 21, 2009 | 3.980 | 4.131 | 3.980 | 4.131 | 5,713 | -0.33(-7.47%) |
May 20, 2009 | 4.274 | 4.472 | 4.274 | 4.464 | 7,516 | +0.24(+5.56%) |
May 19, 2009 | 4.285 | 4.285 | 4.204 | 4.229 | 8,926 | -0.08(-1.95%) |
May 18, 2009 | 4.312 | 4.341 | 4.285 | 4.313 | 24,066 | -0.01(-0.32%) |
May 15, 2009 | 4.061 | 4.403 | 4.061 | 4.327 | 28,350 | +0.04(+0.85%) |
May 14, 2009 | 4.831 | 4.831 | 3.980 | 4.291 | 78,104 | -0.43(-9.13%) |
May 13, 2009 | 4.142 | 4.730 | 4.142 | 4.722 | 22,405 | +0.37(+8.56%) |
May 12, 2009 | 4.229 | 4.481 | 4.229 | 4.349 | 11,701 | +0.12(+2.85%) |
May 11, 2009 | 4.229 | 4.230 | 4.229 | 4.229 | 1,785 | -0.04(-0.98%) |
May 08, 2009 | 4.198 | 4.271 | 4.099 | 4.271 | 17,160 | +0.21(+5.17%) |
May 07, 2009 | 4.131 | 4.131 | 3.725 | 4.061 | 9,987 | +0.00(+0.00%) |
May 06, 2009 | 3.893 | 4.061 | 3.893 | 4.061 | 13,539 | +0.19(+4.92%) |
May 05, 2009 | 3.845 | 4.064 | 3.845 | 3.870 | 5,713 | +0.08(+2.07%) |
May 04, 2009 | 3.792 | 3.792 | 3.792 | 3.792 | 357 | +0.01(+0.30%) |