Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.870 | 6.870 | 6.750 | 6.800 | 3,705 | -0.10(-1.45%) |
Jul 30, 2009 | 6.900 | 6.900 | 6.900 | 6.900 | 440 | +0.08(+1.14%) |
Jul 29, 2009 | 6.822 | 6.822 | 6.822 | 6.822 | 383 | -0.08(-1.13%) |
Jul 28, 2009 | 6.900 | 6.900 | 6.900 | 6.900 | 2,072 | +0.35(+5.34%) |
Jul 27, 2009 | 6.550 | 6.550 | 6.550 | 6.550 | 614 | -0.05(-0.76%) |
Jul 24, 2009 | 6.550 | 6.600 | 6.500 | 6.600 | 3,461 | -0.10(-1.49%) |
Jul 23, 2009 | 6.500 | 6.700 | 6.500 | 6.700 | 1,481 | -0.05(-0.74%) |
Jul 22, 2009 | 6.750 | 6.750 | 6.700 | 6.750 | 5,009 | +0.10(+1.50%) |
Jul 21, 2009 | 6.750 | 6.750 | 6.650 | 6.650 | 626 | -0.05(-0.75%) |
Jul 20, 2009 | 6.700 | 6.800 | 6.700 | 6.700 | 1,720 | +0.00(+0.00%) |
Jul 17, 2009 | 6.700 | 6.700 | 6.700 | 6.700 | 2,993 | +0.00(+0.00%) |
Jul 16, 2009 | 6.700 | 6.700 | 6.700 | 6.700 | 847 | +0.15(+2.29%) |
Jul 14, 2009 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.27(+4.30%) |
Jul 13, 2009 | 6.440 | 6.440 | 6.280 | 6.280 | 7,858 | -0.27(-4.12%) |
Jul 10, 2009 | 6.550 | 6.550 | 6.550 | 6.550 | 330 | +0.35(+5.65%) |
Jul 09, 2009 | 6.250 | 6.250 | 6.200 | 6.200 | 1,699 | +0.20(+3.33%) |
Jul 08, 2009 | 5.850 | 6.000 | 5.850 | 6.000 | 1,056 | +0.15(+2.56%) |
Jul 07, 2009 | 5.800 | 5.850 | 5.800 | 5.850 | 1,306 | -0.25(-4.10%) |
Jul 06, 2009 | 5.900 | 6.100 | 5.900 | 6.100 | 559 | +0.10(+1.67%) |
Jul 02, 2009 | 6.150 | 6.150 | 6.000 | 6.000 | 2,414 | +0.00(+0.00%) |
Jul 01, 2009 | 6.274 | 6.274 | 6.000 | 6.000 | 1,100 | -0.04(-0.74%) |
Jun 30, 2009 | 6.000 | 6.045 | 6.000 | 6.045 | 1,262 | +0.24(+4.22%) |
Jun 29, 2009 | 5.850 | 5.850 | 5.800 | 5.800 | 5,309 | -0.10(-1.69%) |
Jun 26, 2009 | 5.900 | 5.950 | 5.900 | 5.900 | 5,559 | -0.10(-1.67%) |
Jun 25, 2009 | 5.900 | 6.000 | 5.900 | 6.000 | 3,410 | +0.00(+0.00%) |
Jun 24, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 742 | +0.15(+2.56%) |
Jun 23, 2009 | 5.965 | 5.965 | 5.800 | 5.850 | 42,514 | -0.10(-1.68%) |
Jun 22, 2009 | 6.000 | 6.000 | 5.950 | 5.950 | 1,109 | +0.05(+0.85%) |
Jun 19, 2009 | 5.900 | 5.970 | 5.850 | 5.900 | 9,975 | +0.20(+3.51%) |
Jun 18, 2009 | 5.900 | 5.900 | 5.700 | 5.700 | 1,088 | -0.05(-0.87%) |
Jun 17, 2009 | 5.850 | 5.850 | 5.650 | 5.750 | 1,297 | +0.10(+1.77%) |
Jun 16, 2009 | 5.700 | 5.700 | 5.650 | 5.650 | 710 | +0.10(+1.80%) |
Jun 15, 2009 | 5.650 | 5.650 | 5.550 | 5.550 | 939 | -0.45(-7.50%) |
Jun 12, 2009 | 5.750 | 6.000 | 5.750 | 6.000 | 1,116 | -0.15(-2.44%) |
Jun 11, 2009 | 6.050 | 6.150 | 6.050 | 6.150 | 694 | -0.20(-3.15%) |
Jun 10, 2009 | 6.100 | 6.350 | 6.100 | 6.350 | 1,241 | +0.06(+0.95%) |
Jun 09, 2009 | 6.290 | 6.290 | 6.290 | 6.290 | 60,624 | +0.04(+0.64%) |
Jun 08, 2009 | 6.100 | 6.340 | 6.100 | 6.250 | 1,658 | -0.05(-0.79%) |
Jun 04, 2009 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | -0.30(-4.55%) |
Jun 03, 2009 | 6.800 | 6.800 | 6.600 | 6.600 | 1,621 | -0.34(-4.90%) |
Jun 02, 2009 | 6.750 | 6.940 | 6.750 | 6.940 | 1,436 | +0.14(+2.06%) |
Jun 01, 2009 | 6.900 | 6.900 | 6.800 | 6.800 | 5,368 | +0.00(+0.00%) |
May 29, 2009 | 6.800 | 6.800 | 6.800 | 6.800 | 1,495 | -0.60(-8.11%) |
May 28, 2009 | 7.500 | 7.500 | 7.400 | 7.400 | 826 | +0.60(+8.82%) |
May 26, 2009 | 7.000 | 6.800 | 6.800 | 6.800 | 0 | -0.20(-2.86%) |
May 22, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 652 | +0.15(+2.19%) |
May 20, 2009 | 6.800 | 6.850 | 6.800 | 6.850 | 1,355 | +0.02(+0.29%) |
May 19, 2009 | 6.650 | 6.830 | 6.650 | 6.830 | 5,646 | +0.23(+3.48%) |
May 18, 2009 | 6.600 | 6.600 | 6.600 | 6.600 | 1,089 | +0.15(+2.33%) |
May 15, 2009 | 6.450 | 6.450 | 6.450 | 6.450 | 378 | +0.30(+4.88%) |
May 14, 2009 | 6.100 | 6.150 | 6.100 | 6.150 | 2,844 | +0.05(+0.82%) |
May 12, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | -0.60(-8.96%) |
May 11, 2009 | 7.050 | 7.050 | 6.700 | 6.700 | 4,710 | +0.20(+3.08%) |
May 08, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 205 | -0.40(-5.80%) |
May 07, 2009 | 6.750 | 6.900 | 6.750 | 6.900 | 1,133 | -0.10(-1.43%) |
May 06, 2009 | 6.950 | 7.000 | 6.950 | 7.000 | 1,878 | +0.30(+4.48%) |
May 05, 2009 | 7.000 | 7.000 | 6.700 | 6.700 | 2,560 | +0.70(+11.67%) |
May 04, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 167 | +0.00(+0.00%) |