Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.209 | 5.417 | 5.002 | 5.300 | 1,467,233 | +0.02(+0.34%) |
Jul 30, 2009 | 5.318 | 5.381 | 5.182 | 5.282 | 2,164,834 | +0.07(+1.39%) |
Jul 29, 2009 | 4.604 | 5.255 | 4.577 | 5.209 | 3,781,037 | +0.70(+15.63%) |
Jul 28, 2009 | 4.433 | 4.514 | 4.388 | 4.505 | 584,635 | +0.04(+0.81%) |
Jul 27, 2009 | 4.487 | 4.505 | 4.261 | 4.469 | 582,160 | +0.04(+0.81%) |
Jul 24, 2009 | 4.252 | 4.433 | 4.136 | 4.433 | 817,868 | +0.12(+2.72%) |
Jul 23, 2009 | 4.009 | 4.325 | 3.945 | 4.316 | 1,003,125 | +0.29(+7.17%) |
Jul 22, 2009 | 3.864 | 4.099 | 3.702 | 4.027 | 630,316 | +0.13(+3.24%) |
Jul 21, 2009 | 3.837 | 3.918 | 3.675 | 3.900 | 559,187 | +0.09(+2.37%) |
Jul 20, 2009 | 3.846 | 3.954 | 3.575 | 3.810 | 777,391 | -0.03(-0.71%) |
Jul 17, 2009 | 3.548 | 3.855 | 3.521 | 3.837 | 1,018,941 | +0.24(+6.78%) |
Jul 16, 2009 | 3.025 | 3.711 | 3.025 | 3.593 | 3,509,285 | +0.53(+17.40%) |
Jul 15, 2009 | 2.970 | 3.268 | 2.916 | 3.061 | 1,565,362 | +0.22(+7.62%) |
Jul 14, 2009 | 2.844 | 2.889 | 2.781 | 2.844 | 873,704 | +0.00(+0.00%) |
Jul 13, 2009 | 2.817 | 2.880 | 2.763 | 2.844 | 864,606 | +0.04(+1.29%) |
Jul 10, 2009 | 2.754 | 2.853 | 2.709 | 2.808 | 551,449 | +0.04(+1.30%) |
Jul 09, 2009 | 2.880 | 2.961 | 2.754 | 2.772 | 985,233 | -0.04(-1.29%) |
Jul 08, 2009 | 3.025 | 3.097 | 2.799 | 2.808 | 612,557 | -0.18(-6.04%) |
Jul 07, 2009 | 3.178 | 3.286 | 2.988 | 2.988 | 365,948 | -0.18(-5.70%) |
Jul 06, 2009 | 3.169 | 3.268 | 3.133 | 3.169 | 436,691 | -0.06(-1.96%) |
Jul 02, 2009 | 3.449 | 3.449 | 3.214 | 3.232 | 396,901 | -0.22(-6.28%) |
Jul 01, 2009 | 3.187 | 3.458 | 3.142 | 3.449 | 624,827 | +0.38(+12.35%) |
Jun 30, 2009 | 3.404 | 3.512 | 3.070 | 3.070 | 729,097 | -0.32(-9.33%) |
Jun 29, 2009 | 3.548 | 3.557 | 3.304 | 3.386 | 322,248 | -0.21(-5.78%) |
Jun 26, 2009 | 3.232 | 3.593 | 3.196 | 3.593 | 1,148,874 | +0.32(+9.64%) |
Jun 25, 2009 | 3.169 | 3.277 | 3.133 | 3.277 | 310,137 | +0.13(+4.01%) |
Jun 24, 2009 | 3.151 | 3.341 | 3.124 | 3.151 | 394,810 | +0.05(+1.75%) |
Jun 23, 2009 | 3.079 | 3.173 | 3.025 | 3.097 | 289,173 | +0.02(+0.59%) |
Jun 22, 2009 | 3.259 | 3.386 | 3.070 | 3.079 | 569,254 | -0.22(-6.58%) |
Jun 19, 2009 | 3.395 | 3.557 | 3.277 | 3.295 | 873,177 | -0.02(-0.54%) |
Jun 18, 2009 | 3.386 | 3.404 | 3.295 | 3.313 | 234,577 | -0.09(-2.65%) |
Jun 17, 2009 | 3.440 | 3.467 | 3.295 | 3.404 | 200,513 | -0.04(-1.05%) |
Jun 16, 2009 | 3.440 | 3.593 | 3.386 | 3.440 | 419,153 | +0.02(+0.53%) |
Jun 15, 2009 | 3.693 | 3.693 | 3.304 | 3.422 | 972,286 | -0.33(-8.67%) |
Jun 12, 2009 | 3.819 | 3.855 | 3.657 | 3.747 | 352,143 | -0.12(-3.04%) |
Jun 11, 2009 | 3.909 | 4.036 | 3.864 | 3.864 | 212,568 | -0.03(-0.70%) |
Jun 10, 2009 | 3.991 | 4.018 | 3.783 | 3.891 | 407,103 | -0.07(-1.82%) |
Jun 09, 2009 | 3.882 | 4.027 | 3.801 | 3.963 | 331,475 | +0.13(+3.29%) |
Jun 08, 2009 | 3.810 | 4.063 | 3.747 | 3.837 | 536,584 | -0.23(-5.56%) |
Jun 05, 2009 | 4.216 | 4.225 | 4.018 | 4.063 | 472,988 | -0.08(-1.96%) |
Jun 04, 2009 | 4.054 | 4.216 | 4.018 | 4.144 | 670,166 | +0.14(+3.61%) |
Jun 03, 2009 | 4.252 | 4.270 | 3.963 | 4.000 | 649,494 | -0.33(-7.52%) |
Jun 02, 2009 | 4.415 | 4.415 | 4.243 | 4.325 | 915,066 | -0.11(-2.44%) |
Jun 01, 2009 | 4.243 | 4.550 | 4.189 | 4.433 | 930,282 | +0.27(+6.51%) |
May 29, 2009 | 4.153 | 4.225 | 4.036 | 4.162 | 649,125 | +0.08(+1.99%) |
May 28, 2009 | 4.225 | 4.343 | 4.027 | 4.081 | 434,105 | -0.11(-2.59%) |
May 27, 2009 | 4.252 | 4.496 | 4.189 | 4.189 | 530,167 | -0.10(-2.32%) |
May 26, 2009 | 4.126 | 4.514 | 4.090 | 4.288 | 878,313 | +0.06(+1.50%) |
May 22, 2009 | 4.135 | 4.397 | 4.135 | 4.225 | 695,493 | +0.12(+2.86%) |
May 21, 2009 | 4.162 | 4.234 | 4.018 | 4.108 | 561,770 | -0.22(-5.01%) |
May 20, 2009 | 4.207 | 4.469 | 4.090 | 4.325 | 956,637 | +0.15(+3.68%) |
May 19, 2009 | 3.729 | 4.307 | 3.720 | 4.171 | 2,872,047 | +0.83(+24.86%) |
May 18, 2009 | 3.106 | 3.350 | 3.106 | 3.341 | 219,747 | +0.31(+10.12%) |
May 15, 2009 | 3.160 | 3.219 | 3.006 | 3.034 | 241,245 | -0.14(-4.27%) |
May 14, 2009 | 2.934 | 3.187 | 2.934 | 3.169 | 488,694 | +0.21(+7.01%) |
May 13, 2009 | 3.097 | 3.124 | 2.916 | 2.961 | 564,748 | -0.20(-6.29%) |
May 12, 2009 | 3.449 | 3.499 | 2.898 | 3.160 | 1,039,591 | -0.28(-8.14%) |
May 11, 2009 | 3.232 | 3.485 | 3.232 | 3.440 | 407,600 | -0.13(-3.54%) |
May 08, 2009 | 3.413 | 3.575 | 3.304 | 3.566 | 329,441 | +0.23(+7.05%) |
May 07, 2009 | 3.738 | 3.792 | 3.286 | 3.331 | 551,294 | -0.40(-10.65%) |
May 06, 2009 | 3.828 | 3.973 | 3.657 | 3.729 | 357,146 | -0.06(-1.67%) |
May 05, 2009 | 3.684 | 3.819 | 3.620 | 3.792 | 523,317 | +0.05(+1.20%) |
May 04, 2009 | 3.693 | 3.837 | 3.494 | 3.747 | 721,764 | +0.19(+5.33%) |