Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2009 | 6.130 | 6.050 | 6.050 | 6.050 | 2,300 | +0.14(+2.37%) |
Jul 29, 2009 | 6.163 | 6.163 | 5.900 | 5.910 | 1,220 | -0.24(-3.90%) |
Jul 28, 2009 | 6.150 | 6.400 | 6.150 | 6.150 | 1,300 | -0.05(-0.81%) |
Jul 27, 2009 | 6.000 | 6.450 | 6.000 | 6.200 | 1,900 | -0.50(-7.46%) |
Jul 23, 2009 | 6.700 | 6.700 | 6.700 | 6.700 | 1,360 | -0.05(-0.74%) |
Jul 22, 2009 | 6.750 | 6.750 | 6.440 | 6.750 | 400 | +0.19(+2.90%) |
Jul 21, 2009 | 6.820 | 6.820 | 6.560 | 6.560 | 300 | +0.06(+0.92%) |
Jul 20, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 400 | -0.20(-2.99%) |
Jul 17, 2009 | 7.000 | 7.000 | 6.700 | 6.700 | 1,300 | -0.26(-3.74%) |
Jul 16, 2009 | 6.710 | 7.060 | 6.160 | 6.960 | 8,800 | +0.76(+12.26%) |
Jul 15, 2009 | 6.600 | 6.600 | 6.200 | 6.200 | 500 | -0.67(-9.75%) |
Jul 14, 2009 | 6.510 | 7.420 | 6.500 | 6.870 | 1,500 | +0.35(+5.37%) |
Jul 10, 2009 | 6.520 | 6.520 | 6.520 | 6.520 | 500 | +0.02(+0.31%) |
Jul 09, 2009 | 6.670 | 6.700 | 6.500 | 6.500 | 800 | -0.20(-2.99%) |
Jul 08, 2009 | 6.700 | 6.700 | 6.550 | 6.700 | 923 | +0.00(+0.00%) |
Jul 07, 2009 | 6.240 | 6.860 | 6.240 | 6.700 | 2,336 | +0.65(+10.74%) |
Jul 06, 2009 | 6.050 | 6.250 | 6.050 | 6.050 | 500 | +0.00(+0.00%) |
Jul 01, 2009 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.10(+1.68%) |
Jun 30, 2009 | 5.880 | 6.470 | 5.880 | 5.950 | 3,600 | +0.32(+5.68%) |
Jun 29, 2009 | 5.550 | 5.750 | 5.530 | 5.630 | 1,743 | +0.13(+2.36%) |
Jun 24, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.12(-2.14%) |
Jun 22, 2009 | 5.500 | 5.620 | 5.620 | 5.620 | 900 | -0.08(-1.40%) |
Jun 19, 2009 | 6.000 | 6.000 | 5.700 | 5.700 | 300 | -0.15(-2.56%) |
Jun 18, 2009 | 6.130 | 6.330 | 5.550 | 5.850 | 2,800 | +0.17(+2.99%) |
Jun 17, 2009 | 5.690 | 5.690 | 5.680 | 5.680 | 343 | -0.31(-5.18%) |
Jun 16, 2009 | 6.000 | 6.000 | 5.850 | 5.990 | 4,020 | -0.26(-4.16%) |
Jun 15, 2009 | 6.690 | 6.690 | 6.000 | 6.250 | 1,750 | -0.25(-3.85%) |
Jun 12, 2009 | 6.700 | 6.700 | 6.500 | 6.500 | 2,200 | -0.20(-2.99%) |
Jun 11, 2009 | 7.000 | 7.000 | 6.700 | 6.700 | 743 | +0.10(+1.45%) |
Jun 10, 2009 | 6.850 | 7.000 | 6.604 | 6.604 | 3,375 | -0.04(-0.54%) |
Jun 09, 2009 | 6.600 | 6.900 | 6.600 | 6.640 | 2,850 | +0.14(+2.15%) |
Jun 08, 2009 | 6.500 | 6.670 | 6.500 | 6.500 | 1,080 | +0.20(+3.17%) |
Jun 05, 2009 | 6.350 | 6.850 | 6.300 | 6.300 | 2,100 | +0.05(+0.80%) |
Jun 04, 2009 | 5.980 | 6.300 | 5.980 | 6.250 | 3,100 | +0.49(+8.51%) |
Jun 03, 2009 | 5.850 | 5.850 | 5.750 | 5.760 | 1,200 | -0.09(-1.54%) |
Jun 02, 2009 | 6.000 | 6.000 | 5.800 | 5.850 | 2,060 | -0.15(-2.50%) |
Jun 01, 2009 | 6.000 | 6.050 | 6.000 | 6.000 | 1,600 | -0.10(-1.64%) |
May 29, 2009 | 6.100 | 6.300 | 6.100 | 6.100 | 1,341 | -0.02(-0.33%) |
May 28, 2009 | 6.650 | 6.750 | 6.120 | 6.120 | 5,778 | -0.13(-2.08%) |
May 27, 2009 | 6.300 | 6.500 | 6.230 | 6.250 | 1,000 | +0.05(+0.81%) |
May 22, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 1,100 | +0.00(+0.00%) |
May 21, 2009 | 6.420 | 6.420 | 6.200 | 6.200 | 2,200 | -0.10(-1.59%) |
May 20, 2009 | 6.450 | 6.450 | 6.300 | 6.300 | 1,900 | -0.15(-2.33%) |
May 19, 2009 | 6.470 | 6.600 | 6.450 | 6.450 | 3,875 | -0.05(-0.77%) |
May 18, 2009 | 6.720 | 6.740 | 6.500 | 6.500 | 2,080 | -0.25(-3.70%) |
May 15, 2009 | 7.350 | 7.537 | 6.200 | 6.750 | 8,853 | -0.60(-8.16%) |
May 14, 2009 | 7.700 | 7.700 | 7.350 | 7.350 | 6,842 | -0.55(-6.96%) |
May 13, 2009 | 9.000 | 9.000 | 7.900 | 7.900 | 3,790 | -1.45(-15.51%) |
May 12, 2009 | 9.335 | 9.350 | 9.000 | 9.350 | 700 | -0.45(-4.59%) |
May 11, 2009 | 9.790 | 10.20 | 9.790 | 9.800 | 1,295 | -0.20(-2.00%) |
May 06, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | -0.15(-1.48%) |
May 05, 2009 | 10.80 | 10.80 | 10.15 | 10.15 | 600 | +0.05(+0.50%) |
May 04, 2009 | 10.25 | 10.48 | 10.10 | 10.10 | 1,100 | -0.06(-0.59%) |