Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.150 | 6.210 | 6.030 | 6.045 | 140,598 | -0.08(-1.31%) |
Jul 30, 2009 | 6.110 | 6.310 | 6.055 | 6.125 | 100,010 | +0.12(+1.91%) |
Jul 29, 2009 | 6.105 | 6.145 | 5.870 | 6.010 | 105,002 | -0.13(-2.12%) |
Jul 28, 2009 | 5.875 | 6.165 | 5.875 | 6.140 | 83,092 | +0.19(+3.19%) |
Jul 27, 2009 | 5.940 | 5.990 | 5.800 | 5.950 | 71,086 | +0.02(+0.34%) |
Jul 24, 2009 | 6.315 | 6.315 | 5.875 | 5.930 | 166,160 | -0.23(-3.73%) |
Jul 23, 2009 | 6.075 | 6.340 | 5.880 | 6.160 | 227,118 | +0.07(+1.07%) |
Jul 22, 2009 | 5.885 | 6.130 | 5.835 | 6.095 | 168,898 | +0.19(+3.31%) |
Jul 21, 2009 | 5.865 | 5.925 | 5.625 | 5.900 | 263,164 | +0.08(+1.46%) |
Jul 20, 2009 | 5.875 | 5.885 | 5.575 | 5.815 | 142,286 | -0.04(-0.77%) |
Jul 17, 2009 | 5.880 | 5.890 | 5.680 | 5.860 | 134,882 | -0.00(-0.09%) |
Jul 16, 2009 | 5.400 | 5.870 | 5.376 | 5.865 | 214,466 | +0.46(+8.61%) |
Jul 15, 2009 | 5.050 | 5.495 | 5.050 | 5.400 | 272,550 | +0.45(+9.09%) |
Jul 14, 2009 | 4.850 | 5.135 | 4.850 | 4.950 | 267,558 | +0.05(+1.02%) |
Jul 13, 2009 | 4.890 | 5.025 | 4.835 | 4.900 | 324,358 | -0.10(-2.00%) |
Jul 10, 2009 | 4.980 | 5.175 | 4.880 | 5.000 | 326,518 | -0.08(-1.48%) |
Jul 09, 2009 | 5.295 | 5.375 | 5.075 | 5.075 | 147,914 | -0.17(-3.24%) |
Jul 08, 2009 | 5.420 | 5.420 | 5.200 | 5.245 | 719,470 | -0.13(-2.51%) |
Jul 07, 2009 | 5.480 | 5.490 | 5.348 | 5.380 | 152,792 | -0.09(-1.65%) |
Jul 06, 2009 | 5.430 | 5.640 | 5.275 | 5.470 | 158,398 | +0.04(+0.64%) |
Jul 02, 2009 | 5.520 | 5.550 | 5.345 | 5.435 | 248,654 | -0.16(-2.86%) |
Jul 01, 2009 | 5.775 | 5.945 | 5.590 | 5.595 | 264,608 | -0.15(-2.61%) |
Jun 30, 2009 | 5.800 | 5.855 | 5.735 | 5.745 | 107,256 | -0.04(-0.61%) |
Jun 29, 2009 | 5.865 | 6.150 | 5.625 | 5.780 | 199,138 | -0.08(-1.28%) |
Jun 26, 2009 | 5.660 | 5.875 | 5.452 | 5.855 | 734,686 | +0.19(+3.26%) |
Jun 25, 2009 | 5.530 | 5.775 | 5.505 | 5.670 | 357,548 | +0.08(+1.52%) |
Jun 24, 2009 | 5.625 | 5.885 | 5.550 | 5.585 | 242,770 | +0.03(+0.45%) |
Jun 23, 2009 | 5.485 | 5.620 | 5.440 | 5.560 | 263,428 | +0.13(+2.49%) |
Jun 22, 2009 | 5.565 | 5.675 | 5.335 | 5.425 | 255,266 | -0.21(-3.64%) |
Jun 19, 2009 | 5.630 | 5.750 | 5.566 | 5.630 | 269,824 | +0.10(+1.81%) |
Jun 18, 2009 | 5.555 | 5.600 | 5.405 | 5.530 | 310,386 | +0.03(+0.55%) |
Jun 17, 2009 | 5.490 | 5.750 | 5.400 | 5.500 | 288,832 | +0.11(+1.95%) |
Jun 16, 2009 | 5.505 | 5.635 | 5.390 | 5.395 | 174,946 | -0.12(-2.18%) |
Jun 15, 2009 | 5.490 | 5.555 | 5.405 | 5.515 | 106,250 | -0.16(-2.82%) |
Jun 12, 2009 | 5.595 | 5.725 | 5.490 | 5.675 | 130,234 | +0.05(+0.89%) |
Jun 11, 2009 | 5.555 | 5.765 | 5.465 | 5.625 | 230,668 | +0.08(+1.35%) |
Jun 10, 2009 | 5.810 | 5.885 | 5.515 | 5.550 | 392,540 | -0.20(-3.39%) |
Jun 09, 2009 | 5.355 | 5.995 | 5.285 | 5.745 | 481,436 | +0.50(+9.53%) |
Jun 08, 2009 | 5.245 | 5.480 | 5.095 | 5.245 | 362,764 | -0.15(-2.78%) |
Jun 05, 2009 | 5.260 | 5.800 | 5.260 | 5.395 | 755,066 | +0.21(+4.05%) |
Jun 04, 2009 | 4.890 | 5.235 | 4.580 | 5.185 | 758,564 | +0.96(+22.87%) |
Jun 03, 2009 | 3.990 | 4.225 | 3.990 | 4.220 | 108,164 | +0.08(+2.06%) |
Jun 02, 2009 | 4.125 | 4.250 | 3.945 | 4.135 | 346,786 | +0.00(+0.12%) |
Jun 01, 2009 | 3.380 | 4.140 | 3.365 | 4.130 | 1,419,612 | +0.78(+23.47%) |
May 29, 2009 | 3.410 | 3.410 | 3.290 | 3.345 | 160,230 | -0.04(-1.33%) |
May 28, 2009 | 3.390 | 3.495 | 3.350 | 3.390 | 176,042 | +0.04(+1.19%) |
May 27, 2009 | 3.465 | 3.510 | 3.340 | 3.350 | 145,510 | -0.15(-4.29%) |
May 26, 2009 | 3.455 | 3.570 | 3.450 | 3.500 | 311,682 | +0.02(+0.43%) |
May 22, 2009 | 3.595 | 3.645 | 3.480 | 3.485 | 91,550 | -0.10(-2.79%) |
May 21, 2009 | 3.845 | 3.862 | 3.575 | 3.585 | 321,952 | -0.30(-7.72%) |
May 20, 2009 | 4.160 | 4.350 | 3.865 | 3.885 | 409,308 | -0.32(-7.50%) |
May 19, 2009 | 4.165 | 4.305 | 4.150 | 4.200 | 75,408 | +0.00(+0.12%) |
May 18, 2009 | 4.145 | 4.200 | 4.050 | 4.195 | 231,514 | +0.08(+2.07%) |
May 15, 2009 | 4.185 | 4.185 | 4.030 | 4.110 | 290,030 | -0.06(-1.44%) |
May 14, 2009 | 4.030 | 4.285 | 4.030 | 4.170 | 284,256 | +0.17(+4.25%) |
May 13, 2009 | 4.235 | 4.235 | 3.910 | 4.000 | 207,980 | -0.31(-7.19%) |
May 12, 2009 | 4.400 | 4.565 | 4.255 | 4.310 | 145,306 | -0.17(-3.69%) |
May 11, 2009 | 4.650 | 4.650 | 4.455 | 4.475 | 120,312 | -0.29(-5.99%) |
May 08, 2009 | 4.540 | 4.775 | 4.460 | 4.760 | 327,770 | +0.27(+6.13%) |
May 07, 2009 | 4.780 | 4.825 | 4.440 | 4.485 | 339,824 | -0.29(-6.07%) |
May 06, 2009 | 4.880 | 4.880 | 4.593 | 4.775 | 190,612 | -0.07(-1.44%) |
May 05, 2009 | 4.700 | 4.880 | 4.625 | 4.845 | 272,588 | +0.10(+2.22%) |
May 04, 2009 | 4.620 | 4.750 | 4.415 | 4.740 | 350,294 | +0.29(+6.64%) |