Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.484 | 4.589 | 4.460 | 4.534 | 960,493 | +0.07(+1.53%) |
Jul 30, 2009 | 4.553 | 4.639 | 4.447 | 4.466 | 752,821 | -0.06(-1.23%) |
Jul 29, 2009 | 4.565 | 4.565 | 4.460 | 4.522 | 649,001 | -0.07(-1.62%) |
Jul 28, 2009 | 4.447 | 4.627 | 4.447 | 4.596 | 1,031,683 | +0.13(+2.91%) |
Jul 27, 2009 | 4.472 | 4.540 | 4.398 | 4.466 | 656,558 | -0.02(-0.55%) |
Jul 24, 2009 | 4.509 | 4.522 | 4.373 | 4.491 | 2,227 | -0.04(-0.96%) |
Jul 23, 2009 | 4.212 | 4.540 | 4.162 | 4.534 | 993,517 | +0.28(+6.55%) |
Jul 22, 2009 | 3.939 | 4.255 | 3.902 | 4.255 | 1,109,387 | +0.30(+7.68%) |
Jul 21, 2009 | 3.939 | 3.964 | 3.840 | 3.952 | 597,677 | +0.02(+0.47%) |
Jul 20, 2009 | 3.803 | 3.989 | 3.798 | 3.933 | 983,391 | +0.11(+2.92%) |
Jul 17, 2009 | 3.871 | 3.908 | 3.754 | 3.822 | 1,568,284 | -0.03(-0.80%) |
Jul 16, 2009 | 3.927 | 3.958 | 3.819 | 3.853 | 1,006,239 | -0.11(-2.66%) |
Jul 15, 2009 | 3.723 | 3.970 | 3.704 | 3.958 | 846,956 | +0.26(+7.04%) |
Jul 14, 2009 | 3.704 | 3.716 | 3.630 | 3.698 | 641,768 | -0.02(-0.50%) |
Jul 13, 2009 | 3.524 | 3.716 | 3.524 | 3.716 | 892,515 | +0.23(+6.57%) |
Jul 10, 2009 | 3.401 | 3.518 | 3.382 | 3.487 | 896,956 | +0.06(+1.81%) |
Jul 09, 2009 | 3.524 | 3.555 | 3.351 | 3.425 | 1,012,899 | -0.08(-2.30%) |
Jul 08, 2009 | 3.531 | 3.531 | 3.469 | 3.506 | 1,146,917 | +0.00(+0.00%) |
Jul 07, 2009 | 3.555 | 3.630 | 3.469 | 3.506 | 1,224,658 | -0.05(-1.39%) |
Jul 06, 2009 | 3.469 | 3.599 | 3.438 | 3.555 | 1,731,889 | +0.09(+2.68%) |
Jul 02, 2009 | 3.617 | 3.617 | 3.462 | 3.462 | 1,118,786 | -0.19(-5.25%) |
Jul 01, 2009 | 3.623 | 3.679 | 3.431 | 3.654 | 1,355,773 | +0.05(+1.37%) |
Jun 30, 2009 | 3.611 | 3.667 | 3.562 | 3.605 | 1,327,208 | +0.00(+0.00%) |
Jun 29, 2009 | 3.698 | 3.766 | 3.568 | 3.605 | 1,846,192 | -0.12(-3.32%) |
Jun 26, 2009 | 3.289 | 3.921 | 3.270 | 3.729 | 11,972,547 | +0.45(+13.80%) |
Jun 25, 2009 | 3.215 | 3.301 | 3.184 | 3.277 | 1,880,944 | +0.02(+0.57%) |
Jun 24, 2009 | 3.345 | 3.438 | 3.246 | 3.258 | 2,395,057 | -0.04(-1.31%) |
Jun 23, 2009 | 3.345 | 3.617 | 3.202 | 3.301 | 2,238,180 | +0.17(+5.34%) |
Jun 22, 2009 | 3.097 | 3.171 | 3.097 | 3.134 | 786,463 | +0.00(+0.00%) |
Jun 19, 2009 | 3.221 | 3.221 | 3.122 | 3.134 | 466,551 | -0.02(-0.78%) |
Jun 18, 2009 | 3.159 | 3.178 | 3.116 | 3.159 | 487,524 | -0.04(-1.16%) |
Jun 17, 2009 | 3.208 | 3.227 | 3.103 | 3.196 | 1,014,712 | +0.00(+0.00%) |
Jun 16, 2009 | 3.270 | 3.357 | 3.190 | 3.196 | 835,983 | -0.09(-2.64%) |
Jun 15, 2009 | 3.388 | 3.388 | 3.258 | 3.283 | 1,073,630 | -0.17(-4.85%) |
Jun 12, 2009 | 3.493 | 3.531 | 3.382 | 3.450 | 745,901 | -0.07(-2.11%) |
Jun 11, 2009 | 3.456 | 3.537 | 3.456 | 3.524 | 693,165 | +0.07(+1.97%) |
Jun 10, 2009 | 3.357 | 3.456 | 3.264 | 3.456 | 893,907 | +0.12(+3.52%) |
Jun 09, 2009 | 3.345 | 3.401 | 3.308 | 3.339 | 439,317 | +0.02(+0.75%) |
Jun 08, 2009 | 3.345 | 3.351 | 3.277 | 3.314 | 554,915 | -0.06(-1.83%) |
Jun 05, 2009 | 3.345 | 3.401 | 3.239 | 3.376 | 666,024 | +0.07(+2.25%) |
Jun 04, 2009 | 3.233 | 3.305 | 3.109 | 3.301 | 1,021,307 | +0.15(+4.71%) |
Jun 03, 2009 | 3.085 | 3.153 | 3.066 | 3.153 | 567,524 | +0.04(+1.14%) |
Jun 02, 2009 | 3.023 | 3.165 | 3.004 | 3.117 | 1,061,783 | +0.06(+2.08%) |
Jun 01, 2009 | 3.066 | 3.103 | 2.868 | 3.054 | 817,869 | +0.06(+2.07%) |
May 29, 2009 | 2.899 | 2.998 | 2.886 | 2.992 | 898,643 | +0.07(+2.33%) |
May 28, 2009 | 2.942 | 2.948 | 2.806 | 2.924 | 579,552 | +0.01(+0.43%) |
May 27, 2009 | 2.979 | 3.010 | 2.911 | 2.911 | 792,917 | -0.12(-4.08%) |
May 26, 2009 | 2.961 | 3.078 | 2.905 | 3.035 | 613,638 | +0.07(+2.51%) |
May 22, 2009 | 3.004 | 3.023 | 2.914 | 2.961 | 456,212 | -0.04(-1.24%) |
May 21, 2009 | 3.004 | 3.029 | 2.948 | 2.998 | 489,925 | -0.04(-1.43%) |
May 20, 2009 | 3.066 | 3.184 | 3.016 | 3.041 | 663,581 | -0.01(-0.41%) |
May 19, 2009 | 2.948 | 3.097 | 2.898 | 3.054 | 1,801,809 | +0.11(+3.57%) |
May 18, 2009 | 2.849 | 2.979 | 2.849 | 2.948 | 920,490 | +0.11(+3.93%) |
May 15, 2009 | 2.855 | 2.886 | 2.806 | 2.837 | 982,439 | -0.02(-0.87%) |
May 14, 2009 | 2.750 | 2.927 | 2.732 | 2.862 | 1,147,503 | +0.09(+3.36%) |
May 13, 2009 | 2.750 | 2.849 | 2.732 | 2.769 | 1,597,338 | -0.04(-1.32%) |
May 12, 2009 | 2.855 | 2.917 | 2.750 | 2.806 | 1,402,037 | -0.06(-2.16%) |
May 11, 2009 | 2.961 | 2.961 | 2.837 | 2.868 | 1,372,468 | -0.09(-3.14%) |
May 08, 2009 | 2.911 | 3.029 | 2.893 | 2.961 | 842,536 | +0.02(+0.84%) |
May 07, 2009 | 3.016 | 3.072 | 2.899 | 2.936 | 621,697 | -0.05(-1.66%) |
May 06, 2009 | 2.936 | 3.016 | 2.917 | 2.986 | 1,758,671 | +0.05(+1.69%) |
May 05, 2009 | 2.899 | 2.979 | 2.893 | 2.936 | 1,406,170 | +0.04(+1.50%) |
May 04, 2009 | 2.824 | 2.941 | 2.824 | 2.893 | 1,364,444 | +0.04(+1.52%) |