Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.990 | 6.000 | 5.990 | 6.000 | 900 | -0.30(-4.76%) |
Jul 30, 2009 | 6.280 | 6.300 | 6.280 | 6.300 | 600 | -0.14(-2.17%) |
Jul 29, 2009 | 6.500 | 6.660 | 5.725 | 6.440 | 1,800 | -0.10(-1.53%) |
Jul 28, 2009 | 6.110 | 6.540 | 5.900 | 6.540 | 6,217 | +0.60(+10.10%) |
Jul 27, 2009 | 6.222 | 6.630 | 5.880 | 5.940 | 44,502 | -0.39(-6.16%) |
Jul 24, 2009 | 6.070 | 6.450 | 6.000 | 6.330 | 36,486 | +0.08(+1.28%) |
Jul 23, 2009 | 6.840 | 7.000 | 6.140 | 6.250 | 80,516 | -0.75(-10.71%) |
Jul 22, 2009 | 6.870 | 7.000 | 6.500 | 7.000 | 37,153 | +0.13(+1.89%) |
Jul 21, 2009 | 5.710 | 7.250 | 5.600 | 6.870 | 124,863 | +1.51(+28.17%) |
Jul 20, 2009 | 5.220 | 5.790 | 4.950 | 5.360 | 25,523 | +0.46(+9.39%) |
Jul 17, 2009 | 4.890 | 4.960 | 4.750 | 4.900 | 63,465 | +0.10(+2.08%) |
Jul 16, 2009 | 4.680 | 4.900 | 4.680 | 4.800 | 13,057 | +0.20(+4.35%) |
Jul 15, 2009 | 4.640 | 4.750 | 4.250 | 4.600 | 30,708 | -0.04(-0.86%) |
Jul 14, 2009 | 4.600 | 4.640 | 4.409 | 4.640 | 3,180 | +0.04(+0.87%) |
Jul 10, 2009 | 4.450 | 4.600 | 4.600 | 4.600 | 4,800 | +0.05(+1.10%) |
Jul 09, 2009 | 4.600 | 4.600 | 4.500 | 4.550 | 12,999 | -0.14(-2.99%) |
Jul 08, 2009 | 4.770 | 4.797 | 4.250 | 4.690 | 6,543 | -0.11(-2.29%) |
Jul 07, 2009 | 4.750 | 4.950 | 4.450 | 4.800 | 17,800 | +0.20(+4.35%) |
Jul 06, 2009 | 4.060 | 4.750 | 4.060 | 4.600 | 18,587 | +0.35(+8.24%) |
Jul 02, 2009 | 4.140 | 4.250 | 4.140 | 4.250 | 2,103 | +0.20(+4.94%) |
Jul 01, 2009 | 4.240 | 4.250 | 4.000 | 4.050 | 6,506 | -0.20(-4.71%) |
Jun 30, 2009 | 3.750 | 4.250 | 3.750 | 4.250 | 75,837 | +0.75(+21.43%) |
Jun 29, 2009 | 3.320 | 3.500 | 3.320 | 3.500 | 63,040 | +0.27(+8.36%) |
Jun 26, 2009 | 3.200 | 3.410 | 3.200 | 3.230 | 50,400 | +0.23(+7.67%) |
Jun 25, 2009 | 2.900 | 3.050 | 2.900 | 3.000 | 8,801 | +0.48(+19.05%) |
Jun 24, 2009 | 2.800 | 2.850 | 2.520 | 2.520 | 5,951 | -0.28(-10.00%) |
Jun 23, 2009 | 2.656 | 2.800 | 2.656 | 2.800 | 2,400 | +0.00(+0.00%) |
Jun 22, 2009 | 2.500 | 2.800 | 2.500 | 2.800 | 17,311 | +0.30(+12.00%) |
Jun 15, 2009 | 2.800 | 2.500 | 2.500 | 2.500 | 4,900 | -0.25(-9.09%) |
Jun 12, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 2,700 | -0.02(-0.72%) |
Jun 11, 2009 | 2.800 | 2.800 | 2.760 | 2.770 | 9,400 | -0.05(-1.80%) |
Jun 10, 2009 | 2.810 | 2.821 | 2.810 | 2.821 | 900 | -0.18(-5.97%) |
Jun 05, 2009 | 2.890 | 3.000 | 3.000 | 3.000 | 2,300 | +0.15(+5.26%) |
Jun 04, 2009 | 3.200 | 3.200 | 2.778 | 2.850 | 3,419 | -0.38(-11.76%) |
Jun 03, 2009 | 3.240 | 3.250 | 3.060 | 3.230 | 2,845 | +0.17(+5.49%) |
Jun 02, 2009 | 3.000 | 3.316 | 3.000 | 3.062 | 2,177 | +0.21(+7.44%) |
May 29, 2009 | 3.350 | 2.850 | 2.850 | 2.850 | 2,700 | -0.53(-15.57%) |
May 28, 2009 | 3.000 | 3.376 | 3.000 | 3.376 | 2,020 | +0.26(+8.19%) |
May 26, 2009 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | -0.30(-8.83%) |
May 22, 2009 | 3.150 | 3.422 | 3.150 | 3.422 | 1,980 | +0.31(+10.03%) |
May 20, 2009 | 3.000 | 3.110 | 3.110 | 3.110 | 2,800 | -0.32(-9.33%) |
May 19, 2009 | 3.260 | 3.430 | 2.950 | 3.430 | 14,105 | +0.03(+0.89%) |
May 18, 2009 | 3.080 | 3.500 | 3.080 | 3.400 | 24,588 | +0.32(+10.39%) |
May 15, 2009 | 2.670 | 3.200 | 2.400 | 3.080 | 15,160 | +0.04(+1.43%) |
May 14, 2009 | 2.750 | 3.040 | 2.750 | 3.037 | 1,400 | +0.02(+0.55%) |
May 13, 2009 | 2.750 | 3.020 | 2.700 | 3.020 | 2,688 | +0.32(+11.85%) |
May 12, 2009 | 2.760 | 2.760 | 2.650 | 2.700 | 1,900 | -0.32(-10.60%) |
May 11, 2009 | 2.920 | 3.050 | 2.900 | 3.020 | 4,771 | +0.08(+2.67%) |
May 08, 2009 | 2.820 | 2.950 | 2.760 | 2.942 | 1,760 | -0.05(-1.62%) |
May 06, 2009 | 2.820 | 2.990 | 2.990 | 2.990 | 2,900 | -0.01(-0.33%) |
May 05, 2009 | 2.700 | 3.000 | 2.700 | 3.000 | 4,900 | +0.30(+11.11%) |
May 04, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 300 | +0.01(+0.38%) |