Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.911 | 6.098 | 5.724 | 5.866 | 2,599,091 | -0.07(-1.20%) |
Jul 30, 2009 | 5.751 | 6.115 | 5.671 | 5.938 | 4,043,146 | +0.28(+5.03%) |
Jul 29, 2009 | 5.386 | 5.911 | 5.226 | 5.653 | 5,477,241 | +0.21(+3.92%) |
Jul 28, 2009 | 5.555 | 5.609 | 5.031 | 5.440 | 3,015,922 | -0.21(-3.77%) |
Jul 27, 2009 | 5.266 | 5.689 | 5.244 | 5.653 | 5,451,678 | +0.59(+11.58%) |
Jul 24, 2009 | 4.871 | 5.129 | 4.773 | 5.066 | 1,414 | +0.12(+2.33%) |
Jul 23, 2009 | 4.853 | 5.058 | 4.809 | 4.951 | 3,512,810 | +0.11(+2.20%) |
Jul 22, 2009 | 4.569 | 5.075 | 4.569 | 4.844 | 3,430,490 | +0.12(+2.64%) |
Jul 21, 2009 | 4.915 | 4.969 | 4.462 | 4.720 | 3,534,278 | -0.17(-3.45%) |
Jul 20, 2009 | 4.489 | 4.933 | 4.435 | 4.889 | 4,684,351 | +0.47(+10.66%) |
Jul 17, 2009 | 4.133 | 4.782 | 4.089 | 4.418 | 10,073,956 | +0.24(+5.74%) |
Jul 16, 2009 | 3.218 | 4.426 | 3.200 | 4.178 | 15,966,566 | +0.68(+19.29%) |
Jul 15, 2009 | 3.040 | 3.609 | 3.040 | 3.502 | 5,302,252 | +0.58(+19.76%) |
Jul 14, 2009 | 3.333 | 3.404 | 2.907 | 2.924 | 4,658,578 | -0.43(-12.73%) |
Jul 13, 2009 | 3.093 | 3.360 | 3.093 | 3.351 | 2,384,068 | +0.30(+9.91%) |
Jul 10, 2009 | 2.995 | 3.191 | 2.987 | 3.049 | 1,838,092 | -0.03(-0.87%) |
Jul 09, 2009 | 3.253 | 3.262 | 3.058 | 3.075 | 2,060,543 | -0.12(-3.89%) |
Jul 08, 2009 | 3.209 | 3.493 | 2.907 | 3.200 | 3,420,248 | -0.17(-5.01%) |
Jul 07, 2009 | 3.458 | 3.635 | 3.360 | 3.369 | 1,963,442 | -0.18(-5.01%) |
Jul 06, 2009 | 3.564 | 3.644 | 3.422 | 3.547 | 2,086,705 | -0.04(-1.24%) |
Jul 02, 2009 | 3.795 | 3.955 | 3.591 | 3.591 | 1,719,506 | -0.28(-7.34%) |
Jul 01, 2009 | 3.964 | 4.044 | 3.778 | 3.875 | 2,154,569 | -0.04(-0.91%) |
Jun 30, 2009 | 3.955 | 3.955 | 3.715 | 3.911 | 2,745,632 | -0.04(-1.12%) |
Jun 29, 2009 | 3.733 | 4.000 | 3.573 | 3.955 | 2,949,268 | +0.16(+4.22%) |
Jun 26, 2009 | 3.458 | 3.964 | 3.262 | 3.795 | 17,289,558 | +0.27(+7.56%) |
Jun 25, 2009 | 3.102 | 3.538 | 3.075 | 3.529 | 4,510,468 | +0.24(+7.30%) |
Jun 24, 2009 | 3.200 | 3.555 | 3.155 | 3.289 | 3,034,399 | +0.23(+7.56%) |
Jun 23, 2009 | 3.227 | 3.369 | 2.924 | 3.058 | 3,465,396 | -0.18(-5.49%) |
Jun 22, 2009 | 3.511 | 3.564 | 3.235 | 3.235 | 2,544,184 | -0.29(-8.31%) |
Jun 19, 2009 | 3.591 | 3.600 | 3.449 | 3.529 | 2,465,693 | +0.06(+1.79%) |
Jun 18, 2009 | 3.600 | 3.689 | 3.395 | 3.467 | 1,863,717 | -0.11(-2.99%) |
Jun 17, 2009 | 3.778 | 3.787 | 3.333 | 3.573 | 2,938,807 | -0.20(-5.41%) |
Jun 16, 2009 | 4.089 | 4.204 | 3.715 | 3.778 | 3,007,100 | -0.40(-9.67%) |
Jun 15, 2009 | 4.222 | 4.249 | 3.973 | 4.182 | 1,965,925 | -0.08(-1.98%) |
Jun 12, 2009 | 4.231 | 4.391 | 4.160 | 4.266 | 1,719,422 | -0.10(-2.24%) |
Jun 11, 2009 | 4.275 | 4.515 | 4.204 | 4.364 | 2,037,127 | +0.09(+2.08%) |
Jun 10, 2009 | 4.293 | 4.346 | 4.115 | 4.275 | 2,051,789 | +0.09(+2.12%) |
Jun 09, 2009 | 4.293 | 4.311 | 4.089 | 4.186 | 1,990,518 | -0.11(-2.48%) |
Jun 08, 2009 | 4.480 | 4.551 | 4.106 | 4.293 | 3,257,645 | -0.20(-4.36%) |
Jun 05, 2009 | 4.418 | 4.586 | 4.071 | 4.489 | 3,978,696 | +0.22(+5.21%) |
Jun 04, 2009 | 4.098 | 4.266 | 4.018 | 4.266 | 1,939,245 | +0.22(+5.49%) |
Jun 03, 2009 | 4.329 | 4.329 | 4.009 | 4.044 | 2,114,606 | -0.27(-6.19%) |
Jun 02, 2009 | 4.258 | 4.382 | 3.875 | 4.311 | 2,817,294 | +0.16(+3.85%) |
Jun 01, 2009 | 4.044 | 4.355 | 3.849 | 4.151 | 4,912,107 | +0.28(+7.11%) |
May 29, 2009 | 3.911 | 3.947 | 3.653 | 3.875 | 5,074,013 | +0.03(+0.69%) |
May 28, 2009 | 4.142 | 4.213 | 3.707 | 3.849 | 3,814,397 | -0.18(-4.41%) |
May 27, 2009 | 4.169 | 4.382 | 4.018 | 4.027 | 3,156,082 | -0.23(-5.43%) |
May 26, 2009 | 4.204 | 4.329 | 4.089 | 4.258 | 3,683,751 | +0.05(+1.27%) |
May 22, 2009 | 4.631 | 4.666 | 4.151 | 4.204 | 2,618,726 | -0.30(-6.71%) |
May 21, 2009 | 4.515 | 4.533 | 4.133 | 4.506 | 3,504,330 | +0.00(+0.00%) |
May 20, 2009 | 4.658 | 4.960 | 4.489 | 4.506 | 5,273,851 | +0.10(+2.22%) |
May 19, 2009 | 4.240 | 4.622 | 3.929 | 4.409 | 4,001,955 | +0.16(+3.77%) |
May 18, 2009 | 3.911 | 4.258 | 3.787 | 4.249 | 4,552,574 | +0.52(+14.08%) |
May 15, 2009 | 4.089 | 4.266 | 3.671 | 3.724 | 3,807,712 | -0.46(-11.04%) |
May 14, 2009 | 3.778 | 4.435 | 3.644 | 4.186 | 5,161,392 | +0.33(+8.53%) |
May 13, 2009 | 4.249 | 4.284 | 3.715 | 3.858 | 5,772,149 | -0.62(-13.89%) |
May 12, 2009 | 4.951 | 5.244 | 4.089 | 4.480 | 8,752,562 | -0.46(-9.35%) |
May 11, 2009 | 4.586 | 5.040 | 3.324 | 4.942 | 9,465,564 | +0.24(+5.10%) |
May 08, 2009 | 3.884 | 5.173 | 3.849 | 4.702 | 10,993,881 | +0.99(+26.56%) |
May 07, 2009 | 4.373 | 4.480 | 3.484 | 3.715 | 7,456,708 | -0.52(-12.37%) |
May 06, 2009 | 4.222 | 4.462 | 3.733 | 4.240 | 9,822,618 | +0.12(+3.02%) |
May 05, 2009 | 3.538 | 4.249 | 3.431 | 4.115 | 10,218,848 | +0.67(+19.33%) |
May 04, 2009 | 2.827 | 3.467 | 2.800 | 3.449 | 9,881,773 | +0.69(+25.16%) |