Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.625 | 3.693 | 3.519 | 3.597 | 1,213,541 | -0.07(-1.84%) |
Jul 30, 2009 | 3.558 | 3.828 | 3.433 | 3.664 | 2,830,658 | +0.15(+4.40%) |
Jul 29, 2009 | 3.490 | 3.519 | 3.346 | 3.510 | 992,831 | -0.03(-0.82%) |
Jul 28, 2009 | 3.481 | 3.568 | 3.442 | 3.539 | 720,498 | +0.01(+0.27%) |
Jul 27, 2009 | 3.510 | 3.568 | 3.413 | 3.529 | 559,603 | +0.08(+2.23%) |
Jul 24, 2009 | 3.433 | 3.462 | 3.327 | 3.452 | 566,626 | -0.02(-0.56%) |
Jul 23, 2009 | 3.220 | 3.568 | 3.201 | 3.471 | 2,638,537 | +0.29(+9.09%) |
Jul 22, 2009 | 3.249 | 3.336 | 3.018 | 3.182 | 2,036,505 | -0.11(-3.23%) |
Jul 21, 2009 | 3.394 | 3.421 | 3.182 | 3.288 | 1,074,420 | -0.08(-2.29%) |
Jul 20, 2009 | 3.307 | 3.423 | 3.230 | 3.365 | 1,163,039 | +0.09(+2.65%) |
Jul 17, 2009 | 3.172 | 3.317 | 3.086 | 3.278 | 1,948,393 | +0.12(+3.66%) |
Jul 16, 2009 | 2.844 | 3.172 | 2.825 | 3.163 | 1,523,462 | +0.29(+10.07%) |
Jul 15, 2009 | 2.854 | 2.941 | 2.681 | 2.873 | 1,222,944 | +0.22(+8.36%) |
Jul 14, 2009 | 2.642 | 2.681 | 2.594 | 2.652 | 450,934 | +0.00(+0.00%) |
Jul 13, 2009 | 2.574 | 2.700 | 2.536 | 2.652 | 532,533 | +0.04(+1.48%) |
Jul 10, 2009 | 2.613 | 2.719 | 2.565 | 2.613 | 472,889 | -0.02(-0.73%) |
Jul 09, 2009 | 2.594 | 2.700 | 2.555 | 2.632 | 579,849 | +0.08(+3.02%) |
Jul 08, 2009 | 2.652 | 2.681 | 2.439 | 2.555 | 1,662,416 | -0.09(-3.28%) |
Jul 07, 2009 | 2.806 | 2.835 | 2.623 | 2.642 | 1,173,837 | -0.15(-5.52%) |
Jul 06, 2009 | 2.844 | 2.844 | 2.719 | 2.796 | 949,438 | -0.06(-2.03%) |
Jul 02, 2009 | 2.844 | 2.931 | 2.825 | 2.854 | 1,620,345 | -0.04(-1.33%) |
Jul 01, 2009 | 2.671 | 2.941 | 2.632 | 2.893 | 1,875,925 | +0.27(+10.29%) |
Jun 30, 2009 | 2.584 | 2.700 | 2.560 | 2.623 | 1,158,383 | +0.05(+1.87%) |
Jun 29, 2009 | 2.497 | 2.647 | 2.497 | 2.574 | 577,974 | +0.09(+3.49%) |
Jun 26, 2009 | 2.526 | 2.594 | 2.372 | 2.488 | 1,898,790 | +0.02(+0.78%) |
Jun 25, 2009 | 2.497 | 2.719 | 2.324 | 2.468 | 1,551,113 | -0.15(-5.88%) |
Jun 24, 2009 | 2.420 | 2.796 | 2.420 | 2.623 | 700,952 | +0.24(+10.12%) |
Jun 23, 2009 | 2.536 | 2.603 | 2.324 | 2.382 | 708,152 | -0.12(-4.63%) |
Jun 22, 2009 | 2.632 | 2.661 | 2.449 | 2.497 | 709,538 | -0.18(-6.83%) |
Jun 19, 2009 | 2.652 | 2.767 | 2.565 | 2.681 | 1,270,661 | +0.07(+2.58%) |
Jun 18, 2009 | 2.970 | 2.970 | 2.517 | 2.613 | 2,134,104 | -0.38(-12.58%) |
Jun 17, 2009 | 3.057 | 3.057 | 2.825 | 2.989 | 1,023,256 | -0.08(-2.52%) |
Jun 16, 2009 | 3.124 | 3.220 | 2.990 | 3.066 | 963,928 | +0.02(+0.63%) |
Jun 15, 2009 | 3.134 | 3.307 | 2.989 | 3.047 | 840,108 | -0.19(-5.95%) |
Jun 12, 2009 | 3.201 | 3.240 | 3.143 | 3.240 | 1,138,552 | -0.01(-0.30%) |
Jun 11, 2009 | 3.124 | 3.298 | 3.086 | 3.249 | 828,798 | +0.13(+4.01%) |
Jun 10, 2009 | 3.095 | 3.220 | 2.931 | 3.124 | 1,087,501 | +0.07(+2.21%) |
Jun 09, 2009 | 3.018 | 3.095 | 2.960 | 3.057 | 591,943 | +0.09(+2.92%) |
Jun 08, 2009 | 2.931 | 3.057 | 2.893 | 2.970 | 401,777 | -0.08(-2.53%) |
Jun 05, 2009 | 3.182 | 3.182 | 2.941 | 3.047 | 564,334 | -0.02(-0.63%) |
Jun 04, 2009 | 2.951 | 3.134 | 2.893 | 3.066 | 569,663 | +0.13(+4.61%) |
Jun 03, 2009 | 3.066 | 3.172 | 2.883 | 2.931 | 971,188 | -0.19(-6.17%) |
Jun 02, 2009 | 2.979 | 3.143 | 2.854 | 3.124 | 1,139,506 | +0.14(+4.85%) |
Jun 01, 2009 | 2.854 | 3.008 | 2.787 | 2.979 | 2,025,435 | +0.20(+7.29%) |
May 29, 2009 | 2.671 | 2.796 | 2.594 | 2.777 | 1,144,520 | +0.12(+4.35%) |
May 28, 2009 | 2.748 | 2.748 | 2.439 | 2.661 | 1,514,194 | -0.07(-2.47%) |
May 27, 2009 | 2.603 | 2.738 | 2.517 | 2.729 | 1,019,325 | +0.22(+8.85%) |
May 26, 2009 | 2.285 | 2.603 | 2.179 | 2.507 | 2,098,832 | +0.19(+8.33%) |
May 22, 2009 | 2.343 | 2.488 | 2.314 | 2.314 | 945,153 | +0.00(+0.00%) |
May 21, 2009 | 2.343 | 2.459 | 2.179 | 2.314 | 835,009 | -0.13(-5.51%) |
May 20, 2009 | 2.681 | 2.690 | 2.295 | 2.449 | 1,203,706 | -0.16(-6.27%) |
May 19, 2009 | 2.304 | 2.690 | 2.237 | 2.613 | 1,875,531 | +0.31(+13.39%) |
May 18, 2009 | 1.967 | 2.304 | 1.890 | 2.304 | 1,392,103 | +0.38(+19.50%) |
May 15, 2009 | 1.938 | 1.986 | 1.880 | 1.928 | 687,461 | +0.00(+0.00%) |
May 14, 2009 | 1.765 | 1.957 | 1.765 | 1.928 | 598,561 | +0.13(+6.95%) |
May 13, 2009 | 1.784 | 1.919 | 1.755 | 1.803 | 743,206 | -0.03(-1.58%) |
May 12, 2009 | 1.957 | 1.957 | 1.707 | 1.832 | 917,138 | -0.11(-5.47%) |
May 11, 2009 | 1.919 | 1.977 | 1.851 | 1.938 | 549,962 | -0.05(-2.43%) |
May 08, 2009 | 1.861 | 2.025 | 1.774 | 1.986 | 840,475 | +0.16(+8.99%) |
May 07, 2009 | 2.025 | 2.044 | 1.707 | 1.822 | 1,207,945 | -0.18(-9.13%) |
May 06, 2009 | 1.996 | 2.025 | 1.784 | 2.006 | 1,610,746 | +0.06(+2.97%) |
May 05, 2009 | 2.160 | 2.160 | 1.900 | 1.948 | 2,248,339 | -0.13(-6.05%) |
May 04, 2009 | 1.996 | 2.121 | 1.900 | 2.073 | 1,910,232 | +0.14(+7.50%) |