Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.990 | 6.070 | 5.910 | 5.960 | 442,538 | +0.01(+0.17%) |
Jul 30, 2009 | 5.600 | 5.980 | 5.600 | 5.950 | 119,198 | +0.42(+7.59%) |
Jul 29, 2009 | 5.780 | 5.900 | 5.510 | 5.530 | 107,234 | -0.35(-5.95%) |
Jul 28, 2009 | 5.700 | 5.890 | 5.500 | 5.880 | 162,105 | +0.19(+3.34%) |
Jul 27, 2009 | 5.705 | 5.920 | 5.550 | 5.690 | 103,758 | -0.03(-0.52%) |
Jul 24, 2009 | 5.550 | 5.770 | 5.500 | 5.720 | 128,707 | +0.14(+2.51%) |
Jul 23, 2009 | 5.740 | 5.830 | 5.500 | 5.580 | 147,132 | -0.22(-3.79%) |
Jul 22, 2009 | 5.780 | 5.900 | 5.670 | 5.800 | 176,493 | -0.09(-1.53%) |
Jul 21, 2009 | 5.870 | 5.950 | 5.760 | 5.890 | 108,195 | -0.01(-0.17%) |
Jul 20, 2009 | 5.820 | 5.980 | 5.670 | 5.900 | 142,526 | +0.00(+0.00%) |
Jul 17, 2009 | 5.990 | 6.040 | 5.730 | 5.900 | 95,043 | -0.03(-0.51%) |
Jul 16, 2009 | 5.900 | 5.990 | 5.700 | 5.930 | 155,484 | -0.04(-0.67%) |
Jul 15, 2009 | 5.590 | 5.980 | 5.510 | 5.970 | 161,705 | +0.39(+6.99%) |
Jul 14, 2009 | 5.700 | 5.760 | 5.380 | 5.580 | 115,914 | -0.04(-0.71%) |
Jul 13, 2009 | 5.500 | 5.920 | 5.430 | 5.620 | 43,205 | -0.23(-3.93%) |
Jul 10, 2009 | 5.390 | 5.880 | 5.280 | 5.850 | 161,954 | +0.47(+8.74%) |
Jul 09, 2009 | 5.580 | 5.580 | 5.190 | 5.380 | 143,635 | -0.18(-3.24%) |
Jul 08, 2009 | 5.600 | 5.610 | 5.230 | 5.560 | 102,764 | +0.01(+0.18%) |
Jul 07, 2009 | 5.740 | 5.740 | 5.500 | 5.550 | 147,316 | -0.34(-5.77%) |
Jul 06, 2009 | 6.150 | 6.270 | 5.660 | 5.890 | 281,020 | -0.37(-5.91%) |
Jul 02, 2009 | 6.600 | 6.600 | 5.970 | 6.260 | 248,177 | -0.37(-5.58%) |
Jul 01, 2009 | 6.580 | 6.810 | 6.380 | 6.630 | 238,466 | +0.19(+2.95%) |
Jun 30, 2009 | 6.640 | 6.730 | 6.260 | 6.440 | 262,310 | -0.18(-2.72%) |
Jun 29, 2009 | 7.300 | 7.470 | 6.560 | 6.620 | 280,886 | -0.72(-9.81%) |
Jun 26, 2009 | 7.180 | 8.100 | 6.960 | 7.340 | 1,052,114 | +0.70(+10.54%) |
Jun 25, 2009 | 6.390 | 6.700 | 6.250 | 6.640 | 257,497 | +0.18(+2.79%) |
Jun 24, 2009 | 6.530 | 6.650 | 6.440 | 6.460 | 46,733 | +0.03(+0.47%) |
Jun 23, 2009 | 6.570 | 6.610 | 6.280 | 6.430 | 87,297 | -0.10(-1.53%) |
Jun 22, 2009 | 6.670 | 6.720 | 6.300 | 6.530 | 81,526 | -0.12(-1.80%) |
Jun 19, 2009 | 6.790 | 6.820 | 6.350 | 6.650 | 76,405 | +0.04(+0.61%) |
Jun 18, 2009 | 6.760 | 6.850 | 6.540 | 6.610 | 75,003 | -0.22(-3.22%) |
Jun 17, 2009 | 6.960 | 7.260 | 6.590 | 6.830 | 155,095 | -0.17(-2.43%) |
Jun 16, 2009 | 6.900 | 7.060 | 6.820 | 7.000 | 166,145 | +0.07(+1.01%) |
Jun 15, 2009 | 6.890 | 7.010 | 6.640 | 6.930 | 166,484 | -0.12(-1.70%) |
Jun 12, 2009 | 7.040 | 7.240 | 6.800 | 7.050 | 333,524 | +0.05(+0.71%) |
Jun 11, 2009 | 7.020 | 7.480 | 6.780 | 7.000 | 239,198 | -0.42(-5.66%) |
Jun 10, 2009 | 7.590 | 7.640 | 7.180 | 7.420 | 204,203 | -0.08(-1.07%) |
Jun 09, 2009 | 7.320 | 7.600 | 7.150 | 7.500 | 119,279 | +0.19(+2.60%) |
Jun 08, 2009 | 6.930 | 7.350 | 6.660 | 7.310 | 234,544 | +0.29(+4.13%) |
Jun 05, 2009 | 6.650 | 7.080 | 6.490 | 7.020 | 320,047 | +0.53(+8.17%) |
Jun 04, 2009 | 6.560 | 7.000 | 6.460 | 6.490 | 323,649 | -0.13(-1.96%) |
Jun 03, 2009 | 6.600 | 6.780 | 6.330 | 6.620 | 187,619 | +0.03(+0.46%) |
Jun 02, 2009 | 6.670 | 6.670 | 6.260 | 6.590 | 165,773 | -0.01(-0.15%) |
Jun 01, 2009 | 6.760 | 6.760 | 6.400 | 6.600 | 235,276 | -0.08(-1.27%) |
May 29, 2009 | 6.780 | 6.830 | 6.500 | 6.685 | 152,210 | -0.10(-1.40%) |
May 28, 2009 | 6.620 | 6.820 | 6.270 | 6.780 | 182,917 | +0.20(+3.04%) |
May 27, 2009 | 5.750 | 6.730 | 5.680 | 6.580 | 424,366 | +0.81(+14.04%) |
May 26, 2009 | 5.460 | 5.840 | 5.300 | 5.770 | 183,611 | +0.47(+8.87%) |
May 22, 2009 | 5.550 | 5.550 | 5.250 | 5.300 | 92,894 | -0.03(-0.56%) |
May 21, 2009 | 5.310 | 5.440 | 4.930 | 5.330 | 148,369 | -0.03(-0.56%) |
May 20, 2009 | 5.400 | 5.580 | 5.250 | 5.360 | 115,269 | +0.07(+1.32%) |
May 19, 2009 | 5.510 | 5.580 | 4.990 | 5.290 | 367,691 | -0.50(-8.64%) |
May 18, 2009 | 5.650 | 5.890 | 5.630 | 5.790 | 165,035 | +0.17(+3.02%) |
May 15, 2009 | 5.890 | 5.890 | 5.230 | 5.620 | 235,938 | -0.10(-1.75%) |
May 14, 2009 | 5.960 | 6.030 | 5.720 | 5.720 | 121,229 | -0.32(-5.30%) |
May 13, 2009 | 6.070 | 6.200 | 5.880 | 6.040 | 78,720 | -0.14(-2.27%) |
May 12, 2009 | 6.260 | 6.520 | 6.170 | 6.180 | 49,003 | -0.11(-1.75%) |
May 11, 2009 | 5.990 | 6.390 | 5.720 | 6.290 | 159,960 | +0.21(+3.45%) |
May 08, 2009 | 6.170 | 6.390 | 5.970 | 6.080 | 99,486 | +0.04(+0.66%) |
May 07, 2009 | 6.500 | 6.680 | 5.990 | 6.040 | 289,994 | -0.46(-7.08%) |
May 06, 2009 | 6.600 | 6.710 | 6.310 | 6.500 | 219,834 | +0.00(+0.00%) |
May 05, 2009 | 6.790 | 6.790 | 6.400 | 6.500 | 255,908 | -0.30(-4.41%) |
May 04, 2009 | 5.930 | 7.000 | 5.800 | 6.800 | 302,208 | +1.00(+17.24%) |