Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.892 | 3.091 | 2.852 | 2.962 | 202,274 | +0.05(+1.71%) |
Jul 30, 2009 | 2.832 | 3.081 | 2.782 | 2.912 | 186,792 | +0.11(+3.91%) |
Jul 29, 2009 | 2.912 | 2.932 | 2.742 | 2.802 | 236,222 | -0.11(-3.77%) |
Jul 28, 2009 | 3.111 | 3.121 | 2.842 | 2.912 | 300,170 | -0.22(-7.01%) |
Jul 27, 2009 | 3.131 | 3.161 | 3.091 | 3.131 | 131,943 | +0.05(+1.62%) |
Jul 24, 2009 | 2.942 | 3.121 | 2.912 | 3.081 | 190,604 | +0.13(+4.39%) |
Jul 23, 2009 | 2.832 | 2.982 | 2.693 | 2.952 | 482,758 | +0.17(+6.09%) |
Jul 22, 2009 | 2.822 | 2.862 | 2.772 | 2.782 | 134,721 | -0.07(-2.45%) |
Jul 21, 2009 | 2.962 | 2.972 | 2.782 | 2.852 | 124,149 | -0.06(-2.06%) |
Jul 20, 2009 | 2.838 | 2.912 | 2.752 | 2.912 | 165,629 | +0.09(+3.18%) |
Jul 17, 2009 | 2.822 | 2.852 | 2.752 | 2.822 | 168,969 | +0.01(+0.35%) |
Jul 16, 2009 | 2.722 | 2.842 | 2.653 | 2.812 | 182,914 | +0.09(+3.30%) |
Jul 15, 2009 | 2.643 | 2.722 | 2.593 | 2.722 | 184,594 | +0.14(+5.41%) |
Jul 14, 2009 | 2.683 | 2.752 | 2.553 | 2.583 | 182,230 | -0.11(-4.07%) |
Jul 13, 2009 | 2.513 | 2.693 | 2.493 | 2.693 | 153,618 | +0.19(+7.57%) |
Jul 10, 2009 | 2.413 | 2.543 | 2.403 | 2.503 | 203,418 | +0.01(+0.40%) |
Jul 09, 2009 | 2.643 | 2.643 | 2.493 | 2.493 | 142,331 | -0.13(-4.94%) |
Jul 08, 2009 | 2.613 | 2.643 | 2.453 | 2.623 | 334,517 | +0.02(+0.77%) |
Jul 07, 2009 | 2.812 | 2.812 | 2.543 | 2.603 | 435,606 | -0.20(-7.12%) |
Jul 06, 2009 | 2.513 | 2.852 | 2.463 | 2.802 | 648,117 | +0.29(+11.51%) |
Jul 02, 2009 | 2.772 | 2.772 | 2.513 | 2.513 | 327,409 | -0.26(-9.35%) |
Jul 01, 2009 | 2.972 | 2.992 | 2.772 | 2.772 | 356,730 | -0.16(-5.44%) |
Jun 30, 2009 | 2.832 | 2.932 | 2.772 | 2.932 | 419,244 | +0.09(+3.16%) |
Jun 29, 2009 | 3.002 | 3.131 | 2.822 | 2.842 | 314,370 | -0.15(-5.00%) |
Jun 26, 2009 | 3.052 | 3.052 | 2.812 | 2.992 | 1,336,434 | +0.05(+1.69%) |
Jun 25, 2009 | 2.802 | 2.952 | 2.762 | 2.942 | 225,470 | +0.18(+6.50%) |
Jun 24, 2009 | 2.712 | 2.822 | 2.712 | 2.762 | 126,015 | +0.06(+2.21%) |
Jun 23, 2009 | 2.792 | 2.862 | 2.693 | 2.703 | 207,021 | -0.07(-2.52%) |
Jun 22, 2009 | 2.882 | 2.892 | 2.742 | 2.772 | 299,207 | -0.10(-3.47%) |
Jun 19, 2009 | 2.782 | 2.922 | 2.782 | 2.872 | 429,644 | +0.03(+1.05%) |
Jun 18, 2009 | 2.972 | 2.992 | 2.752 | 2.842 | 298,243 | -0.14(-4.68%) |
Jun 17, 2009 | 3.261 | 3.261 | 2.822 | 2.982 | 450,806 | -0.16(-5.08%) |
Jun 16, 2009 | 3.550 | 3.780 | 3.131 | 3.141 | 414,191 | -0.49(-13.46%) |
Jun 15, 2009 | 3.789 | 3.822 | 3.391 | 3.630 | 399,187 | -0.15(-3.96%) |
Jun 12, 2009 | 3.869 | 3.899 | 3.750 | 3.780 | 303,999 | -0.14(-3.56%) |
Jun 11, 2009 | 3.889 | 4.009 | 3.859 | 3.919 | 194,851 | +0.05(+1.29%) |
Jun 10, 2009 | 4.039 | 4.049 | 3.849 | 3.869 | 220,033 | -0.07(-1.77%) |
Jun 09, 2009 | 3.999 | 4.019 | 3.919 | 3.939 | 455,791 | -0.03(-0.75%) |
Jun 08, 2009 | 4.019 | 4.079 | 3.909 | 3.969 | 505,233 | -0.04(-1.00%) |
Jun 05, 2009 | 4.006 | 4.139 | 3.979 | 4.009 | 182,307 | -0.08(-1.95%) |
Jun 04, 2009 | 3.999 | 4.139 | 3.789 | 4.089 | 501,597 | +0.09(+2.24%) |
Jun 03, 2009 | 4.029 | 4.089 | 3.849 | 3.999 | 244,102 | -0.09(-2.20%) |
Jun 02, 2009 | 4.228 | 4.248 | 3.939 | 4.089 | 366,158 | -0.16(-3.76%) |
Jun 01, 2009 | 4.228 | 4.368 | 4.139 | 4.248 | 320,735 | +0.11(+2.65%) |
May 29, 2009 | 4.228 | 4.268 | 4.039 | 4.139 | 1,494,228 | -0.03(-0.72%) |
May 28, 2009 | 4.029 | 4.228 | 3.849 | 4.168 | 1,069,119 | +0.36(+9.42%) |
May 27, 2009 | 3.780 | 3.919 | 3.780 | 3.809 | 197,615 | +0.01(+0.26%) |
May 26, 2009 | 3.929 | 3.979 | 3.760 | 3.799 | 258,243 | -0.03(-0.78%) |
May 22, 2009 | 3.869 | 3.969 | 3.740 | 3.829 | 195,384 | +0.00(+0.00%) |
May 21, 2009 | 3.760 | 3.849 | 3.640 | 3.829 | 164,723 | +0.02(+0.52%) |
May 20, 2009 | 4.109 | 4.109 | 3.789 | 3.809 | 315,078 | -0.26(-6.37%) |
May 19, 2009 | 4.328 | 4.328 | 3.999 | 4.069 | 291,647 | -0.16(-3.77%) |
May 18, 2009 | 3.959 | 4.228 | 3.869 | 4.228 | 287,899 | +0.27(+6.80%) |
May 15, 2009 | 4.029 | 4.089 | 3.789 | 3.959 | 364,095 | -0.04(-1.00%) |
May 14, 2009 | 3.889 | 3.999 | 3.770 | 3.999 | 269,146 | +0.14(+3.62%) |
May 13, 2009 | 3.700 | 3.999 | 3.600 | 3.859 | 350,125 | +0.17(+4.59%) |
May 12, 2009 | 4.129 | 4.129 | 3.640 | 3.690 | 442,960 | -0.31(-7.73%) |
May 11, 2009 | 3.889 | 4.089 | 3.889 | 3.999 | 252,552 | -0.11(-2.67%) |
May 08, 2009 | 4.338 | 4.388 | 3.939 | 4.109 | 560,762 | -0.28(-6.36%) |
May 07, 2009 | 4.288 | 4.388 | 4.039 | 4.388 | 587,664 | +0.22(+5.26%) |
May 06, 2009 | 3.969 | 4.238 | 3.969 | 4.168 | 407,328 | +0.17(+4.24%) |
May 05, 2009 | 4.089 | 4.089 | 3.909 | 3.999 | 412,098 | -0.08(-1.96%) |
May 04, 2009 | 3.899 | 4.079 | 3.869 | 4.079 | 890,947 | +0.21(+5.41%) |