Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.240 | 4.330 | 3.810 | 4.010 | 366,156 | -0.25(-5.87%) |
Jul 30, 2009 | 4.300 | 4.520 | 4.230 | 4.260 | 510,128 | -0.12(-2.74%) |
Jul 29, 2009 | 4.350 | 4.390 | 4.110 | 4.380 | 85,460 | +0.03(+0.69%) |
Jul 28, 2009 | 4.100 | 4.370 | 4.020 | 4.350 | 295,775 | +0.10(+2.35%) |
Jul 27, 2009 | 4.304 | 4.400 | 4.220 | 4.250 | 180,011 | -0.15(-3.41%) |
Jul 24, 2009 | 4.300 | 4.400 | 4.250 | 4.400 | 149,224 | +0.10(+2.33%) |
Jul 23, 2009 | 4.250 | 4.370 | 4.250 | 4.300 | 340,395 | +0.05(+1.18%) |
Jul 22, 2009 | 4.170 | 4.330 | 4.100 | 4.250 | 394,105 | -0.01(-0.23%) |
Jul 21, 2009 | 4.380 | 4.460 | 4.090 | 4.260 | 261,258 | -0.14(-3.18%) |
Jul 20, 2009 | 4.360 | 4.440 | 4.300 | 4.400 | 271,403 | +0.02(+0.46%) |
Jul 17, 2009 | 4.500 | 4.500 | 4.320 | 4.380 | 422,671 | -0.11(-2.45%) |
Jul 16, 2009 | 4.450 | 4.579 | 4.300 | 4.490 | 446,231 | +0.04(+0.90%) |
Jul 15, 2009 | 4.510 | 4.660 | 4.320 | 4.450 | 843,178 | -0.03(-0.67%) |
Jul 14, 2009 | 4.310 | 4.610 | 4.110 | 4.480 | 1,210,978 | +0.13(+2.99%) |
Jul 13, 2009 | 4.000 | 4.380 | 3.800 | 4.350 | 795,360 | +0.19(+4.57%) |
Jul 10, 2009 | 4.200 | 4.200 | 3.960 | 4.160 | 781,975 | +0.00(+0.00%) |
Jul 09, 2009 | 4.020 | 4.250 | 3.950 | 4.160 | 906,724 | +0.15(+3.74%) |
Jul 08, 2009 | 3.970 | 4.040 | 3.890 | 4.010 | 340,962 | -0.02(-0.50%) |
Jul 07, 2009 | 3.940 | 4.100 | 3.920 | 4.030 | 613,656 | +0.10(+2.54%) |
Jul 06, 2009 | 3.790 | 3.980 | 3.680 | 3.930 | 307,272 | +0.11(+2.88%) |
Jul 02, 2009 | 3.990 | 3.990 | 3.800 | 3.820 | 246,510 | -0.15(-3.78%) |
Jul 01, 2009 | 3.850 | 4.000 | 3.770 | 3.970 | 342,711 | -0.03(-0.75%) |
Jun 30, 2009 | 4.130 | 4.150 | 3.960 | 4.000 | 302,883 | -0.19(-4.53%) |
Jun 29, 2009 | 4.000 | 4.290 | 3.850 | 4.190 | 659,825 | +0.14(+3.46%) |
Jun 26, 2009 | 3.550 | 4.060 | 3.550 | 4.050 | 7,949,027 | +0.30(+8.00%) |
Jun 25, 2009 | 3.610 | 3.930 | 3.230 | 3.750 | 1,030,173 | +0.52(+16.10%) |
Jun 24, 2009 | 3.040 | 3.400 | 3.040 | 3.230 | 466,028 | +0.20(+6.60%) |
Jun 23, 2009 | 3.160 | 3.220 | 3.020 | 3.030 | 118,308 | -0.12(-3.81%) |
Jun 22, 2009 | 3.320 | 3.360 | 3.050 | 3.150 | 159,474 | -0.22(-6.53%) |
Jun 19, 2009 | 3.230 | 3.370 | 3.160 | 3.370 | 171,147 | +0.17(+5.31%) |
Jun 18, 2009 | 3.410 | 3.410 | 3.170 | 3.200 | 179,744 | -0.19(-5.60%) |
Jun 17, 2009 | 3.250 | 3.400 | 3.220 | 3.390 | 258,462 | +0.14(+4.31%) |
Jun 16, 2009 | 3.560 | 3.560 | 3.210 | 3.250 | 195,455 | -0.26(-7.41%) |
Jun 15, 2009 | 3.800 | 3.830 | 3.410 | 3.510 | 323,805 | -0.38(-9.77%) |
Jun 12, 2009 | 3.300 | 3.920 | 3.252 | 3.890 | 405,376 | +0.54(+16.12%) |
Jun 11, 2009 | 3.270 | 3.350 | 3.200 | 3.350 | 114,261 | +0.08(+2.45%) |
Jun 10, 2009 | 3.300 | 3.350 | 3.200 | 3.270 | 109,397 | -0.08(-2.39%) |
Jun 09, 2009 | 3.270 | 3.350 | 3.240 | 3.350 | 141,034 | +0.10(+3.08%) |
Jun 08, 2009 | 3.250 | 3.250 | 3.200 | 3.250 | 49,407 | -0.02(-0.61%) |
Jun 05, 2009 | 3.350 | 3.500 | 3.240 | 3.270 | 183,910 | -0.12(-3.54%) |
Jun 04, 2009 | 3.350 | 3.390 | 3.190 | 3.390 | 126,953 | +0.04(+1.19%) |
Jun 03, 2009 | 3.250 | 3.350 | 3.190 | 3.350 | 103,004 | +0.15(+4.69%) |
Jun 02, 2009 | 3.310 | 3.380 | 3.160 | 3.200 | 119,406 | -0.14(-4.19%) |
Jun 01, 2009 | 3.240 | 3.450 | 3.210 | 3.340 | 269,570 | +0.11(+3.41%) |
May 29, 2009 | 2.900 | 3.230 | 2.900 | 3.230 | 263,846 | +0.28(+9.49%) |
May 28, 2009 | 2.920 | 3.040 | 2.920 | 2.950 | 41,055 | +0.00(+0.00%) |
May 27, 2009 | 3.050 | 3.060 | 2.830 | 2.950 | 114,981 | -0.09(-2.96%) |
May 26, 2009 | 3.010 | 3.190 | 3.000 | 3.040 | 93,084 | +0.01(+0.33%) |
May 22, 2009 | 3.140 | 3.380 | 3.030 | 3.030 | 163,528 | -0.21(-6.48%) |
May 21, 2009 | 3.090 | 3.250 | 2.980 | 3.240 | 156,651 | +0.13(+4.18%) |
May 20, 2009 | 3.270 | 3.400 | 3.070 | 3.110 | 239,584 | -0.16(-4.89%) |
May 19, 2009 | 3.070 | 3.500 | 3.070 | 3.270 | 497,452 | +0.15(+4.81%) |
May 18, 2009 | 3.010 | 3.150 | 2.970 | 3.120 | 81,628 | +0.04(+1.30%) |
May 15, 2009 | 3.030 | 3.240 | 3.030 | 3.080 | 254,231 | +0.10(+3.36%) |
May 14, 2009 | 2.910 | 3.030 | 2.810 | 2.980 | 108,276 | -0.02(-0.67%) |
May 13, 2009 | 3.140 | 3.146 | 2.950 | 3.000 | 88,279 | -0.17(-5.36%) |
May 12, 2009 | 3.090 | 3.190 | 3.090 | 3.170 | 106,861 | +0.02(+0.63%) |
May 11, 2009 | 3.020 | 3.250 | 3.020 | 3.150 | 125,221 | +0.00(+0.00%) |
May 08, 2009 | 3.000 | 3.220 | 2.910 | 3.150 | 65,265 | +0.15(+5.00%) |
May 07, 2009 | 3.220 | 3.220 | 2.900 | 3.000 | 176,485 | +0.17(+6.01%) |
May 06, 2009 | 2.850 | 3.070 | 2.670 | 2.830 | 125,142 | -0.11(-3.74%) |
May 05, 2009 | 2.850 | 2.950 | 2.800 | 2.940 | 30,852 | +0.09(+3.16%) |
May 04, 2009 | 2.970 | 3.080 | 2.760 | 2.850 | 109,805 | +0.09(+3.26%) |