Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.911 | 6.098 | 5.724 | 5.867 | 2,599,007 | -0.07(-1.20%) |
Jul 30, 2009 | 5.751 | 6.116 | 5.671 | 5.938 | 4,043,016 | +0.28(+5.03%) |
Jul 29, 2009 | 5.387 | 5.911 | 5.227 | 5.653 | 5,477,065 | +0.21(+3.92%) |
Jul 28, 2009 | 5.556 | 5.609 | 5.031 | 5.440 | 3,015,825 | -0.21(-3.77%) |
Jul 27, 2009 | 5.267 | 5.689 | 5.244 | 5.653 | 5,451,502 | +0.59(+11.58%) |
Jul 24, 2009 | 4.871 | 5.129 | 4.773 | 5.067 | 1,414 | +0.12(+2.33%) |
Jul 23, 2009 | 4.853 | 5.058 | 4.809 | 4.951 | 3,512,697 | +0.11(+2.20%) |
Jul 22, 2009 | 4.569 | 5.076 | 4.569 | 4.844 | 3,430,379 | +0.12(+2.64%) |
Jul 21, 2009 | 4.916 | 4.969 | 4.462 | 4.720 | 3,534,164 | -0.17(-3.45%) |
Jul 20, 2009 | 4.489 | 4.933 | 4.436 | 4.889 | 4,684,200 | +0.47(+10.66%) |
Jul 17, 2009 | 4.133 | 4.782 | 4.089 | 4.418 | 10,073,631 | +0.24(+5.74%) |
Jul 16, 2009 | 3.218 | 4.427 | 3.200 | 4.178 | 15,966,051 | +0.68(+19.29%) |
Jul 15, 2009 | 3.040 | 3.609 | 3.040 | 3.502 | 5,302,081 | +0.58(+19.76%) |
Jul 14, 2009 | 3.333 | 3.404 | 2.907 | 2.924 | 4,658,428 | -0.43(-12.73%) |
Jul 13, 2009 | 3.093 | 3.360 | 3.093 | 3.351 | 2,383,991 | +0.30(+9.91%) |
Jul 10, 2009 | 2.996 | 3.191 | 2.987 | 3.049 | 1,838,032 | -0.03(-0.87%) |
Jul 09, 2009 | 3.253 | 3.262 | 3.058 | 3.076 | 2,060,477 | -0.12(-3.89%) |
Jul 08, 2009 | 3.209 | 3.493 | 2.907 | 3.200 | 3,420,138 | -0.17(-5.01%) |
Jul 07, 2009 | 3.458 | 3.636 | 3.360 | 3.369 | 1,963,378 | -0.18(-5.01%) |
Jul 06, 2009 | 3.564 | 3.644 | 3.422 | 3.547 | 2,086,638 | -0.04(-1.24%) |
Jul 02, 2009 | 3.796 | 3.956 | 3.591 | 3.591 | 1,719,451 | -0.28(-7.34%) |
Jul 01, 2009 | 3.964 | 4.044 | 3.778 | 3.876 | 2,154,499 | -0.04(-0.91%) |
Jun 30, 2009 | 3.956 | 3.956 | 3.716 | 3.911 | 2,745,544 | -0.04(-1.12%) |
Jun 29, 2009 | 3.733 | 4.000 | 3.573 | 3.956 | 2,949,172 | +0.16(+4.22%) |
Jun 26, 2009 | 3.458 | 3.964 | 3.262 | 3.796 | 17,289,000 | +0.27(+7.56%) |
Jun 25, 2009 | 3.102 | 3.538 | 3.076 | 3.529 | 4,510,323 | +0.24(+7.30%) |
Jun 24, 2009 | 3.200 | 3.556 | 3.156 | 3.289 | 3,034,301 | +0.23(+7.56%) |
Jun 23, 2009 | 3.227 | 3.369 | 2.924 | 3.058 | 3,465,285 | -0.18(-5.49%) |
Jun 22, 2009 | 3.511 | 3.564 | 3.236 | 3.236 | 2,544,102 | -0.29(-8.31%) |
Jun 19, 2009 | 3.591 | 3.600 | 3.449 | 3.529 | 2,465,614 | +0.06(+1.79%) |
Jun 18, 2009 | 3.600 | 3.689 | 3.396 | 3.467 | 1,863,657 | -0.11(-2.99%) |
Jun 17, 2009 | 3.778 | 3.787 | 3.333 | 3.573 | 2,938,712 | -0.20(-5.41%) |
Jun 16, 2009 | 4.089 | 4.204 | 3.716 | 3.778 | 3,007,004 | -0.40(-9.67%) |
Jun 15, 2009 | 4.222 | 4.249 | 3.973 | 4.182 | 1,965,861 | -0.08(-1.98%) |
Jun 12, 2009 | 4.231 | 4.391 | 4.160 | 4.267 | 1,719,366 | -0.10(-2.24%) |
Jun 11, 2009 | 4.276 | 4.516 | 4.204 | 4.364 | 2,037,061 | +0.09(+2.08%) |
Jun 10, 2009 | 4.293 | 4.347 | 4.116 | 4.276 | 2,051,723 | +0.09(+2.12%) |
Jun 09, 2009 | 4.293 | 4.311 | 4.089 | 4.187 | 1,990,454 | -0.11(-2.48%) |
Jun 08, 2009 | 4.480 | 4.551 | 4.107 | 4.293 | 3,257,539 | -0.20(-4.36%) |
Jun 05, 2009 | 4.418 | 4.587 | 4.071 | 4.489 | 3,978,567 | +0.22(+5.21%) |
Jun 04, 2009 | 4.098 | 4.267 | 4.018 | 4.267 | 1,939,183 | +0.22(+5.49%) |
Jun 03, 2009 | 4.329 | 4.329 | 4.009 | 4.044 | 2,114,538 | -0.27(-6.19%) |
Jun 02, 2009 | 4.258 | 4.382 | 3.876 | 4.311 | 2,817,203 | +0.16(+3.85%) |
Jun 01, 2009 | 4.044 | 4.356 | 3.849 | 4.151 | 4,911,948 | +0.28(+7.11%) |
May 29, 2009 | 3.911 | 3.947 | 3.653 | 3.876 | 5,073,849 | +0.03(+0.69%) |
May 28, 2009 | 4.142 | 4.213 | 3.707 | 3.849 | 3,814,274 | -0.18(-4.42%) |
May 27, 2009 | 4.169 | 4.382 | 4.018 | 4.027 | 3,155,980 | -0.23(-5.43%) |
May 26, 2009 | 4.204 | 4.329 | 4.089 | 4.258 | 3,683,632 | +0.05(+1.27%) |
May 22, 2009 | 4.631 | 4.667 | 4.151 | 4.204 | 2,618,642 | -0.30(-6.71%) |
May 21, 2009 | 4.516 | 4.533 | 4.133 | 4.507 | 3,504,217 | +0.00(+0.00%) |
May 20, 2009 | 4.658 | 4.960 | 4.489 | 4.507 | 5,273,681 | +0.10(+2.22%) |
May 19, 2009 | 4.240 | 4.622 | 3.929 | 4.409 | 4,001,826 | +0.16(+3.77%) |
May 18, 2009 | 3.911 | 4.258 | 3.787 | 4.249 | 4,552,427 | +0.52(+14.08%) |
May 15, 2009 | 4.089 | 4.267 | 3.671 | 3.724 | 3,807,590 | -0.46(-11.04%) |
May 14, 2009 | 3.778 | 4.436 | 3.644 | 4.187 | 5,161,225 | +0.33(+8.53%) |
May 13, 2009 | 4.249 | 4.284 | 3.716 | 3.858 | 5,771,963 | -0.62(-13.89%) |
May 12, 2009 | 4.951 | 5.244 | 4.089 | 4.480 | 8,752,280 | -0.46(-9.35%) |
May 11, 2009 | 4.587 | 5.040 | 3.324 | 4.942 | 9,465,258 | +0.24(+5.10%) |
May 08, 2009 | 3.884 | 5.173 | 3.849 | 4.702 | 10,993,527 | +0.99(+26.56%) |
May 07, 2009 | 4.373 | 4.480 | 3.485 | 3.716 | 7,456,467 | -0.52(-12.37%) |
May 06, 2009 | 4.222 | 4.462 | 3.733 | 4.240 | 9,822,301 | +0.12(+3.02%) |
May 05, 2009 | 3.538 | 4.249 | 3.431 | 4.116 | 10,218,519 | +0.67(+19.33%) |
May 04, 2009 | 2.827 | 3.467 | 2.800 | 3.449 | 9,881,454 | +0.69(+25.16%) |