Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.310 | 5.490 | 5.100 | 5.200 | 1,817,086 | -0.12(-2.26%) |
Jul 30, 2009 | 5.920 | 5.990 | 5.110 | 5.320 | 5,994,530 | -0.71(-11.77%) |
Jul 29, 2009 | 5.830 | 6.060 | 5.700 | 6.030 | 2,083,108 | +0.15(+2.55%) |
Jul 28, 2009 | 5.850 | 6.160 | 5.720 | 5.880 | 2,312,701 | +0.04(+0.68%) |
Jul 27, 2009 | 5.840 | 5.950 | 5.680 | 5.840 | 2,741,892 | +0.18(+3.18%) |
Jul 24, 2009 | 5.080 | 5.670 | 5.080 | 5.660 | 3,565,536 | +0.34(+6.39%) |
Jul 23, 2009 | 4.450 | 5.390 | 4.410 | 5.320 | 6,134,095 | +0.89(+20.09%) |
Jul 22, 2009 | 4.530 | 4.540 | 4.320 | 4.430 | 1,990,271 | -0.13(-2.85%) |
Jul 21, 2009 | 4.410 | 4.690 | 4.280 | 4.560 | 4,333,394 | +0.57(+14.29%) |
Jul 20, 2009 | 3.800 | 4.030 | 3.730 | 3.990 | 1,036,124 | +0.15(+3.91%) |
Jul 17, 2009 | 3.850 | 3.920 | 3.820 | 3.840 | 652,259 | +0.00(+0.00%) |
Jul 16, 2009 | 3.700 | 3.880 | 3.630 | 3.840 | 783,149 | +0.14(+3.78%) |
Jul 15, 2009 | 3.610 | 3.750 | 3.520 | 3.700 | 1,059,188 | +0.17(+4.82%) |
Jul 14, 2009 | 3.650 | 3.660 | 3.500 | 3.530 | 891,722 | -0.13(-3.55%) |
Jul 13, 2009 | 3.620 | 3.750 | 3.530 | 3.660 | 797,977 | +0.08(+2.23%) |
Jul 10, 2009 | 3.430 | 3.625 | 3.380 | 3.580 | 950,483 | +0.15(+4.37%) |
Jul 09, 2009 | 3.310 | 3.450 | 3.300 | 3.430 | 942,123 | +0.11(+3.31%) |
Jul 08, 2009 | 3.350 | 3.390 | 3.280 | 3.320 | 1,407,247 | -0.03(-0.90%) |
Jul 07, 2009 | 3.350 | 3.400 | 3.320 | 3.350 | 492,006 | -0.01(-0.30%) |
Jul 06, 2009 | 3.360 | 3.390 | 3.300 | 3.360 | 767,784 | -0.01(-0.30%) |
Jul 02, 2009 | 3.310 | 3.410 | 3.220 | 3.370 | 1,015,194 | -0.02(-0.59%) |
Jul 01, 2009 | 3.230 | 3.440 | 3.220 | 3.390 | 1,074,443 | +0.10(+3.04%) |
Jun 30, 2009 | 3.470 | 3.470 | 3.250 | 3.290 | 1,128,593 | -0.12(-3.52%) |
Jun 29, 2009 | 3.560 | 3.560 | 3.360 | 3.410 | 1,158,772 | -0.10(-2.85%) |
Jun 26, 2009 | 3.500 | 3.550 | 3.400 | 3.510 | 1,205,224 | +0.00(+0.00%) |
Jun 25, 2009 | 3.510 | 3.530 | 3.300 | 3.510 | 746,301 | +0.11(+3.24%) |
Jun 24, 2009 | 3.250 | 3.470 | 3.170 | 3.400 | 917,084 | +0.19(+5.92%) |
Jun 23, 2009 | 3.260 | 3.260 | 3.090 | 3.210 | 640,726 | +0.04(+1.26%) |
Jun 22, 2009 | 3.270 | 3.340 | 3.130 | 3.170 | 677,934 | -0.07(-2.16%) |
Jun 19, 2009 | 3.170 | 3.250 | 3.110 | 3.240 | 1,333,015 | +0.14(+4.52%) |
Jun 18, 2009 | 3.220 | 3.240 | 3.060 | 3.100 | 1,065,374 | -0.12(-3.73%) |
Jun 17, 2009 | 3.220 | 3.260 | 3.120 | 3.220 | 646,599 | +0.06(+1.90%) |
Jun 16, 2009 | 3.250 | 3.290 | 3.120 | 3.160 | 902,474 | +0.00(+0.00%) |
Jun 15, 2009 | 3.320 | 3.370 | 3.100 | 3.160 | 1,123,135 | -0.17(-5.11%) |
Jun 12, 2009 | 3.350 | 3.440 | 3.230 | 3.330 | 1,079,243 | +0.01(+0.30%) |
Jun 11, 2009 | 3.400 | 3.450 | 3.310 | 3.320 | 1,051,890 | -0.02(-0.60%) |
Jun 10, 2009 | 3.550 | 3.560 | 3.310 | 3.340 | 1,052,437 | -0.10(-2.91%) |
Jun 09, 2009 | 3.550 | 3.550 | 3.430 | 3.440 | 1,376,022 | +0.02(+0.58%) |
Jun 08, 2009 | 3.600 | 4.050 | 3.420 | 3.420 | 2,936,822 | -0.42(-10.94%) |
Jun 05, 2009 | 3.590 | 4.100 | 3.570 | 3.840 | 3,895,127 | +0.36(+10.34%) |
Jun 04, 2009 | 3.630 | 3.630 | 3.472 | 3.480 | 867,467 | -0.02(-0.57%) |
Jun 03, 2009 | 3.660 | 3.660 | 3.430 | 3.500 | 1,124,644 | -0.16(-4.37%) |
Jun 02, 2009 | 3.620 | 3.760 | 3.550 | 3.660 | 1,124,495 | +0.08(+2.23%) |
Jun 01, 2009 | 3.350 | 3.750 | 3.330 | 3.580 | 1,817,032 | +0.29(+8.81%) |
May 29, 2009 | 3.010 | 3.450 | 2.980 | 3.290 | 2,193,570 | +0.36(+12.29%) |
May 28, 2009 | 2.960 | 3.050 | 2.830 | 2.930 | 771,725 | -0.03(-1.01%) |
May 27, 2009 | 2.980 | 3.090 | 2.880 | 2.960 | 604,568 | +0.02(+0.68%) |
May 26, 2009 | 2.700 | 2.990 | 2.660 | 2.940 | 1,101,774 | +0.26(+9.70%) |
May 22, 2009 | 2.630 | 2.750 | 2.600 | 2.680 | 501,572 | +0.08(+3.08%) |
May 21, 2009 | 2.740 | 2.760 | 2.520 | 2.600 | 716,251 | -0.17(-6.14%) |
May 20, 2009 | 2.780 | 2.870 | 2.760 | 2.770 | 635,038 | -0.03(-1.07%) |
May 19, 2009 | 2.800 | 2.830 | 2.720 | 2.800 | 705,122 | +0.01(+0.36%) |
May 18, 2009 | 2.600 | 2.790 | 2.600 | 2.790 | 507,973 | +0.23(+8.98%) |
May 15, 2009 | 2.800 | 2.830 | 2.550 | 2.560 | 878,126 | -0.23(-8.24%) |
May 14, 2009 | 2.770 | 2.800 | 2.690 | 2.790 | 704,403 | +0.01(+0.36%) |
May 13, 2009 | 2.860 | 2.910 | 2.710 | 2.780 | 949,503 | -0.13(-4.47%) |
May 12, 2009 | 3.330 | 3.330 | 2.810 | 2.910 | 1,733,580 | -0.09(-3.00%) |
May 11, 2009 | 3.000 | 3.030 | 2.700 | 3.000 | 2,055,849 | +0.46(+18.11%) |
May 08, 2009 | 2.490 | 2.560 | 2.370 | 2.540 | 1,083,246 | +0.09(+3.67%) |
May 07, 2009 | 2.470 | 2.570 | 2.310 | 2.450 | 1,197,535 | -0.02(-0.81%) |
May 06, 2009 | 2.480 | 2.490 | 2.370 | 2.470 | 713,004 | +0.03(+1.23%) |
May 05, 2009 | 2.490 | 2.500 | 2.400 | 2.440 | 465,808 | -0.02(-0.81%) |
May 04, 2009 | 2.430 | 2.500 | 2.300 | 2.460 | 755,496 | +0.17(+7.42%) |