Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.054 | 5.054 | 4.969 | 5.024 | 19,564 | -0.04(-0.75%) |
Jul 30, 2009 | 5.222 | 5.222 | 4.979 | 5.062 | 17,161 | +0.00(+0.00%) |
Jul 29, 2009 | 5.031 | 5.184 | 5.031 | 5.062 | 28,333 | +0.00(+0.00%) |
Jul 28, 2009 | 4.955 | 5.062 | 4.879 | 5.062 | 22,622 | +0.07(+1.38%) |
Jul 27, 2009 | 4.986 | 5.024 | 4.917 | 4.993 | 19,545 | +0.08(+1.55%) |
Jul 24, 2009 | 4.986 | 4.986 | 4.810 | 4.917 | 3,439 | +0.00(+0.00%) |
Jul 23, 2009 | 4.902 | 4.955 | 4.843 | 4.917 | 15,649 | +0.05(+0.94%) |
Jul 22, 2009 | 4.879 | 4.948 | 4.681 | 4.871 | 38,158 | +0.00(+0.00%) |
Jul 21, 2009 | 5.100 | 5.100 | 4.239 | 4.871 | 52,417 | +0.17(+3.57%) |
Jul 20, 2009 | 4.544 | 4.742 | 4.544 | 4.704 | 25,684 | +0.26(+5.83%) |
Jul 17, 2009 | 4.307 | 4.658 | 4.307 | 4.444 | 53,614 | +0.18(+4.11%) |
Jul 16, 2009 | 4.200 | 4.376 | 4.200 | 4.269 | 61,867 | +0.07(+1.63%) |
Jul 15, 2009 | 4.269 | 4.269 | 4.200 | 4.200 | 4,722 | +0.00(+0.00%) |
Jul 14, 2009 | 4.056 | 4.200 | 3.979 | 4.200 | 14,059 | +0.05(+1.10%) |
Jul 13, 2009 | 4.185 | 4.185 | 4.086 | 4.155 | 9,657 | +0.08(+2.06%) |
Jul 10, 2009 | 3.841 | 4.071 | 3.841 | 4.071 | 10,917 | +0.21(+5.53%) |
Jul 09, 2009 | 3.827 | 3.964 | 3.812 | 3.857 | 26,349 | +0.12(+3.27%) |
Jul 08, 2009 | 3.774 | 3.888 | 3.682 | 3.735 | 35,048 | -0.11(-2.78%) |
Jul 07, 2009 | 4.010 | 4.079 | 3.682 | 3.842 | 19,067 | -0.17(-4.18%) |
Jul 06, 2009 | 4.063 | 4.063 | 3.781 | 4.010 | 60,675 | +0.33(+8.90%) |
Jul 02, 2009 | 3.758 | 3.842 | 3.598 | 3.682 | 3,567 | -0.19(-4.92%) |
Jul 01, 2009 | 3.812 | 3.888 | 3.804 | 3.873 | 30,842 | +0.06(+1.60%) |
Jun 30, 2009 | 3.804 | 3.812 | 3.658 | 3.812 | 35,519 | +0.08(+2.04%) |
Jun 29, 2009 | 3.659 | 3.796 | 3.591 | 3.735 | 26,988 | +0.15(+4.25%) |
Jun 26, 2009 | 3.507 | 3.583 | 3.507 | 3.583 | 5,365 | +0.26(+7.80%) |
Jun 25, 2009 | 3.461 | 3.545 | 3.324 | 3.324 | 5,233 | -0.24(-6.84%) |
Jun 24, 2009 | 3.309 | 3.652 | 3.240 | 3.568 | 16,756 | +0.37(+11.43%) |
Jun 23, 2009 | 3.210 | 3.545 | 3.119 | 3.202 | 13,188 | +0.00(+0.00%) |
Jun 22, 2009 | 3.446 | 3.446 | 3.202 | 3.202 | 2,425 | -0.17(-4.98%) |
Jun 19, 2009 | 3.423 | 3.583 | 3.316 | 3.370 | 16,134 | +0.01(+0.26%) |
Jun 18, 2009 | 3.354 | 3.361 | 3.354 | 3.361 | 2,492 | -0.07(-2.04%) |
Jun 17, 2009 | 3.331 | 3.431 | 3.331 | 3.431 | 1,180 | +0.00(+0.00%) |
Jun 16, 2009 | 3.248 | 3.431 | 3.248 | 3.431 | 9,575 | +0.06(+1.81%) |
Jun 15, 2009 | 3.423 | 3.469 | 3.240 | 3.370 | 7,477 | -0.03(-0.90%) |
Jun 12, 2009 | 3.400 | 3.400 | 3.377 | 3.400 | 1,442 | -0.03(-0.89%) |
Jun 11, 2009 | 3.354 | 3.431 | 3.324 | 3.431 | 33,580 | +0.16(+4.90%) |
Jun 10, 2009 | 3.354 | 3.370 | 3.270 | 3.270 | 7,913 | -0.18(-5.09%) |
Jun 09, 2009 | 3.301 | 3.446 | 3.225 | 3.446 | 5,509 | +0.14(+4.39%) |
Jun 08, 2009 | 3.293 | 3.354 | 3.202 | 3.301 | 4,984 | +0.14(+4.33%) |
Jun 05, 2009 | 3.034 | 3.225 | 3.034 | 3.164 | 6,296 | -0.02(-0.71%) |
Jun 04, 2009 | 3.034 | 3.187 | 3.004 | 3.187 | 10,167 | +0.23(+7.73%) |
Jun 03, 2009 | 2.866 | 3.011 | 2.836 | 2.958 | 5,228 | +0.10(+3.47%) |
Jun 02, 2009 | 2.970 | 2.970 | 2.859 | 2.859 | 3,935 | -0.01(-0.27%) |
Jun 01, 2009 | 2.935 | 2.935 | 2.752 | 2.866 | 1,311 | -0.05(-1.57%) |
May 29, 2009 | 2.706 | 3.087 | 2.676 | 2.912 | 33,939 | +0.17(+6.11%) |
May 28, 2009 | 2.859 | 2.866 | 2.623 | 2.744 | 12,461 | -0.01(-0.28%) |
May 27, 2009 | 2.866 | 2.866 | 2.744 | 2.752 | 6,965 | -0.15(-5.30%) |
May 26, 2009 | 2.935 | 2.935 | 2.906 | 2.906 | 721 | -0.01(-0.20%) |
May 22, 2009 | 2.813 | 2.927 | 2.752 | 2.912 | 1,442 | +0.17(+6.11%) |
May 21, 2009 | 3.240 | 3.316 | 2.729 | 2.744 | 24,124 | -0.37(-11.76%) |
May 20, 2009 | 3.255 | 3.309 | 2.805 | 3.110 | 20,332 | -0.02(-0.49%) |
May 19, 2009 | 2.813 | 3.126 | 2.676 | 3.126 | 20,965 | +0.31(+11.11%) |
May 18, 2009 | 2.798 | 3.049 | 2.676 | 2.813 | 29,157 | +0.11(+4.24%) |
May 15, 2009 | 2.729 | 2.729 | 2.592 | 2.699 | 9,283 | +0.03(+1.14%) |
May 14, 2009 | 2.859 | 3.263 | 2.668 | 2.668 | 34,124 | -0.15(-5.41%) |
May 13, 2009 | 2.905 | 2.965 | 2.798 | 2.821 | 2,951 | -0.23(-7.50%) |
May 12, 2009 | 3.179 | 3.362 | 2.737 | 3.049 | 46,037 | -0.06(-1.96%) |
May 11, 2009 | 3.179 | 3.409 | 2.889 | 3.110 | 33,259 | -0.17(-5.12%) |
May 08, 2009 | 3.278 | 3.354 | 3.065 | 3.278 | 3,994 | -0.08(-2.27%) |
May 07, 2009 | 3.385 | 3.385 | 3.110 | 3.354 | 8,657 | +0.11(+3.53%) |
May 06, 2009 | 3.362 | 3.362 | 3.141 | 3.240 | 6,835 | -0.05(-1.62%) |
May 05, 2009 | 3.095 | 3.377 | 3.095 | 3.293 | 11,477 | +0.09(+2.86%) |
May 04, 2009 | 3.141 | 3.316 | 3.126 | 3.202 | 47,604 | -0.15(-4.55%) |