Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.900 | 3.950 | 3.780 | 3.950 | 24,344 | -0.01(-0.25%) |
Jul 30, 2009 | 3.880 | 4.100 | 3.830 | 3.960 | 151,566 | +0.08(+2.06%) |
Jul 29, 2009 | 3.740 | 3.880 | 3.590 | 3.880 | 45,874 | +0.16(+4.30%) |
Jul 28, 2009 | 3.510 | 3.750 | 3.370 | 3.720 | 50,880 | +0.06(+1.64%) |
Jul 27, 2009 | 3.830 | 3.895 | 3.570 | 3.660 | 31,839 | -0.19(-4.94%) |
Jul 24, 2009 | 3.850 | 3.920 | 3.740 | 3.850 | 51,721 | +0.00(+0.00%) |
Jul 23, 2009 | 3.690 | 4.000 | 3.660 | 3.850 | 91,914 | +0.19(+5.19%) |
Jul 22, 2009 | 3.480 | 3.710 | 3.430 | 3.660 | 79,744 | +0.12(+3.39%) |
Jul 21, 2009 | 3.510 | 3.910 | 3.450 | 3.540 | 181,398 | +0.03(+0.85%) |
Jul 20, 2009 | 3.270 | 3.650 | 3.130 | 3.510 | 216,162 | +0.24(+7.34%) |
Jul 17, 2009 | 2.890 | 3.700 | 2.760 | 3.270 | 214,760 | +0.41(+14.34%) |
Jul 16, 2009 | 2.860 | 3.420 | 2.800 | 2.860 | 106,328 | +0.05(+1.78%) |
Jul 15, 2009 | 2.500 | 2.840 | 2.500 | 2.810 | 145,806 | +0.32(+12.85%) |
Jul 14, 2009 | 2.450 | 2.570 | 2.400 | 2.490 | 88,595 | +0.08(+3.32%) |
Jul 13, 2009 | 2.390 | 2.490 | 2.350 | 2.410 | 74,494 | -0.01(-0.41%) |
Jul 10, 2009 | 2.300 | 2.440 | 2.300 | 2.420 | 94,197 | +0.17(+7.56%) |
Jul 09, 2009 | 2.300 | 2.310 | 2.220 | 2.250 | 10,635 | +0.00(+0.00%) |
Jul 08, 2009 | 2.310 | 2.320 | 2.200 | 2.250 | 21,969 | -0.08(-3.43%) |
Jul 07, 2009 | 2.250 | 2.360 | 2.250 | 2.330 | 50,162 | +0.04(+1.75%) |
Jul 06, 2009 | 2.400 | 2.400 | 2.275 | 2.290 | 38,753 | -0.14(-5.76%) |
Jul 02, 2009 | 2.330 | 2.550 | 2.220 | 2.430 | 102,701 | +0.04(+1.67%) |
Jul 01, 2009 | 2.470 | 2.650 | 2.360 | 2.390 | 42,703 | +0.00(+0.00%) |
Jun 30, 2009 | 2.190 | 2.420 | 2.040 | 2.390 | 109,781 | +0.17(+7.66%) |
Jun 29, 2009 | 2.460 | 2.460 | 2.220 | 2.220 | 119,071 | -0.01(-0.45%) |
Jun 26, 2009 | 2.270 | 2.330 | 2.130 | 2.230 | 3,726,869 | -0.07(-3.04%) |
Jun 25, 2009 | 2.310 | 2.340 | 2.250 | 2.300 | 85,800 | +0.00(+0.00%) |
Jun 24, 2009 | 2.240 | 2.440 | 2.200 | 2.300 | 192,991 | +0.10(+4.55%) |
Jun 23, 2009 | 2.340 | 2.410 | 2.160 | 2.200 | 55,241 | -0.12(-5.17%) |
Jun 22, 2009 | 2.220 | 2.460 | 2.110 | 2.320 | 73,429 | +0.07(+3.11%) |
Jun 19, 2009 | 2.210 | 2.320 | 2.060 | 2.250 | 110,193 | +0.09(+4.17%) |
Jun 18, 2009 | 2.370 | 2.420 | 2.160 | 2.160 | 86,177 | -0.22(-9.24%) |
Jun 17, 2009 | 2.450 | 2.550 | 2.360 | 2.380 | 38,525 | -0.06(-2.46%) |
Jun 16, 2009 | 2.660 | 2.660 | 2.440 | 2.440 | 36,837 | -0.15(-5.79%) |
Jun 15, 2009 | 2.590 | 2.600 | 2.490 | 2.590 | 29,241 | -0.01(-0.38%) |
Jun 12, 2009 | 2.600 | 2.600 | 2.410 | 2.600 | 57,917 | -0.01(-0.38%) |
Jun 11, 2009 | 2.600 | 2.660 | 2.590 | 2.610 | 44,363 | +0.01(+0.38%) |
Jun 10, 2009 | 2.810 | 2.810 | 2.560 | 2.600 | 73,630 | -0.16(-5.80%) |
Jun 09, 2009 | 2.850 | 2.950 | 2.730 | 2.760 | 54,853 | -0.06(-2.13%) |
Jun 08, 2009 | 2.830 | 2.940 | 2.810 | 2.820 | 27,712 | -0.10(-3.42%) |
Jun 05, 2009 | 2.950 | 2.955 | 2.860 | 2.920 | 67,728 | +0.01(+0.34%) |
Jun 04, 2009 | 2.830 | 2.950 | 2.810 | 2.910 | 61,583 | +0.10(+3.56%) |
Jun 03, 2009 | 2.960 | 2.960 | 2.750 | 2.810 | 65,911 | -0.15(-5.07%) |
Jun 02, 2009 | 2.970 | 3.020 | 2.760 | 2.960 | 45,201 | -0.04(-1.33%) |
Jun 01, 2009 | 3.000 | 3.120 | 2.860 | 3.000 | 79,044 | +0.07(+2.39%) |
May 29, 2009 | 2.980 | 3.040 | 2.760 | 2.930 | 124,147 | -0.05(-1.68%) |
May 28, 2009 | 3.000 | 3.130 | 2.750 | 2.980 | 86,429 | +0.00(+0.00%) |
May 27, 2009 | 2.990 | 3.180 | 2.950 | 2.980 | 92,557 | -0.05(-1.65%) |
May 26, 2009 | 2.860 | 3.030 | 2.850 | 3.030 | 56,306 | +0.14(+4.84%) |
May 22, 2009 | 3.030 | 3.140 | 2.880 | 2.890 | 67,190 | -0.12(-3.99%) |
May 21, 2009 | 3.000 | 3.110 | 2.860 | 3.010 | 136,427 | +0.01(+0.33%) |
May 20, 2009 | 2.890 | 3.020 | 2.830 | 3.000 | 104,147 | +0.13(+4.53%) |
May 19, 2009 | 2.870 | 3.000 | 2.850 | 2.870 | 48,284 | -0.06(-2.05%) |
May 18, 2009 | 2.620 | 2.940 | 2.600 | 2.930 | 55,791 | +0.41(+16.27%) |
May 15, 2009 | 2.670 | 2.700 | 2.510 | 2.520 | 86,211 | -0.16(-5.97%) |
May 14, 2009 | 2.440 | 2.740 | 2.440 | 2.680 | 74,923 | +0.19(+7.63%) |
May 13, 2009 | 2.720 | 2.840 | 2.490 | 2.490 | 127,560 | -0.31(-11.07%) |
May 12, 2009 | 2.980 | 3.020 | 2.690 | 2.800 | 147,435 | -0.18(-6.04%) |
May 11, 2009 | 2.430 | 3.280 | 2.370 | 2.980 | 184,592 | +0.48(+19.20%) |
May 08, 2009 | 2.330 | 2.500 | 2.330 | 2.500 | 138,568 | +0.22(+9.65%) |
May 07, 2009 | 2.450 | 2.490 | 2.220 | 2.280 | 136,618 | -0.17(-6.94%) |
May 06, 2009 | 2.000 | 2.520 | 1.963 | 2.450 | 315,408 | +0.46(+23.12%) |
May 05, 2009 | 1.800 | 2.060 | 1.800 | 1.990 | 160,212 | +0.01(+0.51%) |
May 04, 2009 | 1.840 | 2.030 | 1.830 | 1.980 | 116,817 | +0.17(+9.39%) |