Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.510 | 4.510 | 3.830 | 4.070 | 1,475,515 | -0.43(-9.56%) |
Jul 30, 2009 | 4.530 | 4.700 | 4.260 | 4.500 | 1,820,892 | +0.11(+2.51%) |
Jul 29, 2009 | 4.240 | 4.840 | 4.200 | 4.390 | 2,744,190 | +0.01(+0.23%) |
Jul 28, 2009 | 4.590 | 4.630 | 3.970 | 4.380 | 3,389,668 | -0.02(-0.45%) |
Jul 27, 2009 | 4.740 | 5.240 | 4.100 | 4.400 | 13,046,502 | +0.99(+29.03%) |
Jul 24, 2009 | 2.600 | 3.750 | 2.600 | 3.410 | 3,450,961 | +0.81(+31.15%) |
Jul 23, 2009 | 2.470 | 2.710 | 2.450 | 2.600 | 596,939 | +0.18(+7.44%) |
Jul 22, 2009 | 2.400 | 2.520 | 2.360 | 2.420 | 493,100 | -0.02(-0.82%) |
Jul 21, 2009 | 2.420 | 2.450 | 2.360 | 2.440 | 408,933 | +0.10(+4.27%) |
Jul 20, 2009 | 2.340 | 2.450 | 2.290 | 2.340 | 355,040 | +0.05(+2.18%) |
Jul 17, 2009 | 2.250 | 2.360 | 2.210 | 2.290 | 313,034 | +0.08(+3.62%) |
Jul 16, 2009 | 2.120 | 2.280 | 2.060 | 2.210 | 243,906 | +0.11(+5.24%) |
Jul 15, 2009 | 2.150 | 2.150 | 2.090 | 2.100 | 148,813 | +0.04(+1.94%) |
Jul 14, 2009 | 2.070 | 2.140 | 1.980 | 2.060 | 99,159 | +0.00(+0.00%) |
Jul 13, 2009 | 2.040 | 2.140 | 1.970 | 2.060 | 155,472 | +0.05(+2.49%) |
Jul 10, 2009 | 2.010 | 2.050 | 1.960 | 2.010 | 28,958 | +0.03(+1.52%) |
Jul 09, 2009 | 1.920 | 2.040 | 1.920 | 1.980 | 92,124 | +0.05(+2.59%) |
Jul 08, 2009 | 2.000 | 2.010 | 1.860 | 1.930 | 220,608 | -0.07(-3.50%) |
Jul 07, 2009 | 1.930 | 2.150 | 1.930 | 2.000 | 106,735 | +0.08(+4.17%) |
Jul 06, 2009 | 2.010 | 2.040 | 1.900 | 1.920 | 161,700 | -0.09(-4.48%) |
Jul 02, 2009 | 2.040 | 2.090 | 2.000 | 2.010 | 74,492 | -0.13(-6.07%) |
Jul 01, 2009 | 2.190 | 2.190 | 2.100 | 2.140 | 84,206 | -0.05(-2.28%) |
Jun 30, 2009 | 2.070 | 2.230 | 1.990 | 2.190 | 155,527 | +0.18(+8.96%) |
Jun 29, 2009 | 2.120 | 2.150 | 1.970 | 2.010 | 241,817 | -0.07(-3.37%) |
Jun 26, 2009 | 2.180 | 2.220 | 1.990 | 2.080 | 5,107,325 | -0.11(-5.02%) |
Jun 25, 2009 | 2.120 | 2.250 | 1.900 | 2.190 | 297,887 | +0.26(+13.47%) |
Jun 24, 2009 | 1.970 | 2.020 | 1.900 | 1.930 | 71,873 | -0.01(-0.52%) |
Jun 23, 2009 | 1.970 | 2.030 | 1.900 | 1.940 | 145,924 | -0.03(-1.52%) |
Jun 22, 2009 | 2.210 | 2.270 | 1.970 | 1.970 | 236,223 | -0.26(-11.66%) |
Jun 19, 2009 | 2.260 | 2.290 | 2.220 | 2.230 | 216,826 | +0.03(+1.36%) |
Jun 18, 2009 | 2.240 | 2.300 | 2.110 | 2.200 | 117,866 | +0.01(+0.46%) |
Jun 17, 2009 | 2.260 | 2.280 | 2.120 | 2.190 | 147,172 | -0.01(-0.45%) |
Jun 16, 2009 | 2.200 | 2.340 | 2.200 | 2.200 | 186,450 | -0.03(-1.35%) |
Jun 15, 2009 | 2.120 | 2.300 | 2.110 | 2.230 | 180,534 | +0.07(+3.24%) |
Jun 12, 2009 | 2.210 | 2.230 | 2.120 | 2.160 | 173,867 | -0.01(-0.46%) |
Jun 11, 2009 | 2.340 | 2.370 | 2.150 | 2.170 | 209,079 | -0.11(-4.82%) |
Jun 10, 2009 | 2.320 | 2.460 | 2.250 | 2.280 | 189,662 | +0.00(+0.00%) |
Jun 09, 2009 | 2.360 | 2.500 | 2.270 | 2.280 | 194,547 | -0.06(-2.56%) |
Jun 08, 2009 | 2.280 | 2.480 | 2.250 | 2.340 | 298,666 | -0.13(-5.26%) |
Jun 05, 2009 | 2.490 | 2.570 | 2.400 | 2.470 | 509,309 | +0.10(+4.22%) |
Jun 04, 2009 | 1.980 | 2.470 | 1.980 | 2.370 | 878,491 | +0.40(+20.30%) |
Jun 03, 2009 | 1.960 | 1.990 | 1.900 | 1.970 | 146,530 | +0.01(+0.51%) |
Jun 02, 2009 | 1.960 | 2.040 | 1.900 | 1.960 | 167,767 | -0.01(-0.51%) |
Jun 01, 2009 | 1.960 | 1.990 | 1.900 | 1.970 | 158,345 | +0.01(+0.51%) |
May 29, 2009 | 1.860 | 1.960 | 1.820 | 1.960 | 240,153 | +0.10(+5.38%) |
May 28, 2009 | 1.910 | 1.950 | 1.850 | 1.860 | 133,694 | -0.03(-1.59%) |
May 27, 2009 | 1.990 | 2.040 | 1.880 | 1.890 | 185,185 | -0.11(-5.50%) |
May 26, 2009 | 1.860 | 2.040 | 1.860 | 2.000 | 325,602 | +0.14(+7.53%) |
May 22, 2009 | 1.870 | 1.870 | 1.790 | 1.860 | 116,851 | +0.01(+0.54%) |
May 21, 2009 | 1.820 | 1.880 | 1.710 | 1.850 | 344,115 | -0.02(-1.07%) |
May 20, 2009 | 1.800 | 1.890 | 1.780 | 1.870 | 428,751 | +0.10(+5.65%) |
May 19, 2009 | 1.820 | 1.830 | 1.760 | 1.770 | 291,963 | +0.08(+4.73%) |
May 18, 2009 | 1.650 | 1.760 | 1.610 | 1.690 | 227,355 | +0.08(+4.97%) |
May 15, 2009 | 1.670 | 1.800 | 1.500 | 1.610 | 1,108,680 | -0.13(-7.47%) |
May 14, 2009 | 1.780 | 1.920 | 1.730 | 1.740 | 212,035 | -0.02(-1.14%) |
May 13, 2009 | 1.740 | 1.980 | 1.590 | 1.760 | 375,623 | +0.06(+3.53%) |
May 12, 2009 | 1.960 | 1.960 | 1.540 | 1.700 | 556,139 | -0.23(-11.92%) |
May 11, 2009 | 1.810 | 1.940 | 1.810 | 1.930 | 282,301 | +0.12(+6.63%) |
May 08, 2009 | 1.790 | 1.950 | 1.740 | 1.810 | 338,775 | +0.07(+4.02%) |
May 07, 2009 | 2.000 | 2.000 | 1.740 | 1.740 | 595,930 | -0.17(-8.90%) |
May 06, 2009 | 2.340 | 2.340 | 1.810 | 1.910 | 688,271 | -0.39(-16.96%) |
May 05, 2009 | 2.690 | 2.690 | 2.080 | 2.300 | 1,662,417 | -0.04(-1.71%) |
May 04, 2009 | 1.880 | 2.970 | 1.870 | 2.340 | 2,927,690 | +1.34(+134.00%) |