Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.366 | 3.462 | 3.303 | 3.408 | 6,340,329 | +0.00(+0.00%) |
Jul 30, 2009 | 3.474 | 3.478 | 3.291 | 3.408 | 10,677,985 | +0.07(+2.25%) |
Jul 29, 2009 | 3.487 | 3.578 | 3.278 | 3.333 | 6,552,635 | -0.00(-0.12%) |
Jul 28, 2009 | 3.333 | 3.358 | 3.278 | 3.337 | 6,929,860 | +0.01(+0.25%) |
Jul 27, 2009 | 3.228 | 3.412 | 3.203 | 3.328 | 7,802,796 | +0.09(+2.70%) |
Jul 24, 2009 | 3.174 | 3.270 | 3.108 | 3.241 | 1,478 | +0.03(+0.91%) |
Jul 23, 2009 | 3.187 | 3.293 | 3.124 | 3.212 | 7,105,104 | +0.05(+1.45%) |
Jul 22, 2009 | 3.087 | 3.203 | 3.087 | 3.166 | 3,844,027 | +0.02(+0.80%) |
Jul 21, 2009 | 3.224 | 3.258 | 3.070 | 3.141 | 3,382,381 | -0.08(-2.58%) |
Jul 20, 2009 | 3.054 | 3.224 | 3.049 | 3.224 | 4,373,219 | +0.21(+6.91%) |
Jul 17, 2009 | 3.058 | 3.087 | 2.995 | 3.016 | 4,568,003 | -0.06(-1.90%) |
Jul 16, 2009 | 2.941 | 3.108 | 2.908 | 3.074 | 6,550,424 | +0.06(+2.07%) |
Jul 15, 2009 | 2.999 | 3.045 | 2.958 | 3.012 | 8,044,551 | +0.07(+2.41%) |
Jul 14, 2009 | 2.862 | 2.966 | 2.799 | 2.941 | 5,069,639 | +0.05(+1.88%) |
Jul 13, 2009 | 2.762 | 2.904 | 2.733 | 2.887 | 7,693,081 | +0.13(+4.84%) |
Jul 10, 2009 | 2.879 | 2.889 | 2.658 | 2.754 | 11,940,190 | -0.12(-4.06%) |
Jul 09, 2009 | 2.987 | 2.987 | 2.866 | 2.870 | 7,262,572 | -0.08(-2.68%) |
Jul 08, 2009 | 3.095 | 3.112 | 2.866 | 2.949 | 12,293,868 | -0.14(-4.45%) |
Jul 07, 2009 | 3.228 | 3.237 | 3.070 | 3.087 | 9,888,187 | -0.16(-5.00%) |
Jul 06, 2009 | 3.037 | 3.270 | 3.030 | 3.249 | 10,094,345 | +0.20(+6.56%) |
Jul 02, 2009 | 3.179 | 3.208 | 3.049 | 3.049 | 10,534,358 | -0.18(-5.67%) |
Jul 01, 2009 | 3.137 | 3.274 | 3.120 | 3.233 | 5,953,774 | +0.13(+4.16%) |
Jun 30, 2009 | 3.012 | 3.133 | 2.999 | 3.104 | 4,493,700 | +0.03(+0.95%) |
Jun 29, 2009 | 3.083 | 3.095 | 2.991 | 3.074 | 4,065,951 | +0.04(+1.37%) |
Jun 26, 2009 | 2.924 | 3.079 | 2.912 | 3.033 | 12,614,268 | +0.05(+1.82%) |
Jun 25, 2009 | 2.887 | 2.995 | 2.883 | 2.979 | 8,831,627 | +0.08(+2.88%) |
Jun 24, 2009 | 2.845 | 2.999 | 2.816 | 2.895 | 7,101,347 | +0.09(+3.12%) |
Jun 23, 2009 | 2.845 | 2.904 | 2.737 | 2.808 | 6,177,160 | +0.00(+0.00%) |
Jun 22, 2009 | 2.933 | 3.012 | 2.787 | 2.808 | 10,617,233 | -0.18(-6.13%) |
Jun 19, 2009 | 2.862 | 2.999 | 2.862 | 2.991 | 9,018,530 | +0.14(+4.97%) |
Jun 18, 2009 | 2.858 | 2.899 | 2.783 | 2.849 | 4,370,057 | +0.05(+1.63%) |
Jun 17, 2009 | 2.866 | 2.891 | 2.770 | 2.804 | 6,363,696 | -0.05(-1.75%) |
Jun 16, 2009 | 2.899 | 2.970 | 2.770 | 2.854 | 4,568,802 | +0.00(+0.15%) |
Jun 15, 2009 | 2.841 | 2.891 | 2.791 | 2.849 | 9,346,405 | -0.08(-2.84%) |
Jun 12, 2009 | 2.841 | 2.945 | 2.770 | 2.933 | 8,305,981 | +0.10(+3.38%) |
Jun 11, 2009 | 2.912 | 3.016 | 2.829 | 2.837 | 10,762,730 | -0.07(-2.58%) |
Jun 10, 2009 | 2.995 | 3.016 | 2.854 | 2.912 | 7,264,385 | -0.01(-0.29%) |
Jun 09, 2009 | 3.020 | 3.095 | 2.920 | 2.920 | 6,516,094 | -0.07(-2.50%) |
Jun 08, 2009 | 2.991 | 3.041 | 2.912 | 2.995 | 10,355,400 | -0.06(-2.04%) |
Jun 05, 2009 | 3.104 | 3.145 | 2.966 | 3.058 | 13,682,779 | -0.01(-0.41%) |
Jun 04, 2009 | 3.012 | 3.124 | 2.916 | 3.070 | 6,727,483 | +0.11(+3.66%) |
Jun 03, 2009 | 2.908 | 2.987 | 2.887 | 2.962 | 7,714,119 | -0.02(-0.56%) |
Jun 02, 2009 | 3.083 | 3.083 | 2.854 | 2.979 | 14,533,671 | -0.11(-3.51%) |
Jun 01, 2009 | 3.079 | 3.316 | 2.916 | 3.087 | 15,989,067 | -0.02(-0.54%) |
May 29, 2009 | 2.970 | 3.120 | 2.808 | 3.104 | 17,349,880 | +0.15(+4.93%) |
May 28, 2009 | 2.770 | 2.970 | 2.754 | 2.958 | 45,219,412 | +0.19(+6.77%) |
May 27, 2009 | 2.670 | 2.783 | 2.545 | 2.770 | 16,822,566 | -0.11(-3.76%) |
May 26, 2009 | 2.762 | 2.916 | 2.691 | 2.879 | 8,599,927 | +0.17(+6.31%) |
May 22, 2009 | 2.912 | 2.916 | 2.687 | 2.708 | 4,032,935 | -0.15(-5.11%) |
May 21, 2009 | 2.704 | 2.912 | 2.674 | 2.854 | 4,752,347 | +0.06(+2.24%) |
May 20, 2009 | 2.795 | 2.924 | 2.708 | 2.791 | 6,268,009 | +0.10(+3.72%) |
May 19, 2009 | 2.770 | 2.820 | 2.641 | 2.691 | 4,246,981 | -0.10(-3.73%) |
May 18, 2009 | 2.554 | 2.829 | 2.529 | 2.795 | 6,656,202 | +0.27(+10.73%) |
May 15, 2009 | 2.691 | 2.749 | 2.458 | 2.524 | 5,710,391 | -0.22(-8.04%) |
May 14, 2009 | 2.620 | 2.804 | 2.512 | 2.745 | 6,087,561 | +0.09(+3.29%) |
May 13, 2009 | 2.762 | 2.833 | 2.599 | 2.658 | 7,772,994 | -0.26(-8.86%) |
May 12, 2009 | 2.933 | 3.091 | 2.758 | 2.916 | 10,834,402 | +0.09(+3.09%) |
May 11, 2009 | 2.670 | 3.008 | 2.583 | 2.829 | 10,018,144 | +0.08(+3.03%) |
May 08, 2009 | 2.362 | 2.745 | 2.362 | 2.745 | 8,177,501 | +0.50(+22.04%) |
May 07, 2009 | 2.474 | 2.537 | 2.233 | 2.250 | 8,322,261 | -0.19(-7.69%) |
May 06, 2009 | 2.404 | 2.470 | 2.325 | 2.437 | 5,592,281 | +0.10(+4.46%) |
May 05, 2009 | 2.358 | 2.412 | 2.279 | 2.333 | 5,946,058 | -0.10(-3.95%) |
May 04, 2009 | 2.254 | 2.441 | 2.254 | 2.429 | 11,405,744 | +0.08(+3.37%) |