Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.100 | 4.140 | 4.000 | 4.000 | 51,568 | +0.02(+0.50%) |
Jul 30, 2009 | 3.870 | 4.100 | 3.850 | 3.980 | 93,210 | +0.19(+5.01%) |
Jul 29, 2009 | 3.900 | 3.940 | 3.750 | 3.790 | 48,360 | -0.07(-1.81%) |
Jul 28, 2009 | 3.920 | 3.940 | 3.800 | 3.860 | 27,171 | +0.00(+0.00%) |
Jul 27, 2009 | 3.750 | 3.940 | 3.750 | 3.860 | 41,087 | +0.15(+4.04%) |
Jul 24, 2009 | 3.790 | 3.800 | 3.640 | 3.710 | 23,682 | -0.04(-1.07%) |
Jul 23, 2009 | 3.620 | 3.800 | 3.608 | 3.750 | 43,346 | +0.23(+6.53%) |
Jul 22, 2009 | 3.460 | 3.610 | 3.460 | 3.520 | 46,427 | +0.05(+1.44%) |
Jul 21, 2009 | 3.450 | 3.500 | 3.450 | 3.470 | 30,708 | +0.06(+1.76%) |
Jul 20, 2009 | 3.390 | 3.450 | 3.100 | 3.410 | 94,069 | +0.01(+0.29%) |
Jul 17, 2009 | 3.320 | 3.450 | 3.270 | 3.400 | 45,290 | +0.14(+4.29%) |
Jul 16, 2009 | 3.230 | 3.260 | 3.190 | 3.260 | 31,200 | +0.09(+2.84%) |
Jul 15, 2009 | 3.130 | 3.180 | 3.130 | 3.170 | 5,400 | +0.06(+1.93%) |
Jul 14, 2009 | 3.000 | 3.200 | 3.000 | 3.110 | 76,983 | +0.01(+0.32%) |
Jul 13, 2009 | 3.100 | 3.150 | 3.000 | 3.100 | 40,617 | +0.10(+3.33%) |
Jul 10, 2009 | 3.100 | 3.100 | 2.860 | 3.000 | 21,345 | -0.07(-2.28%) |
Jul 09, 2009 | 3.050 | 3.070 | 3.015 | 3.070 | 8,000 | -0.03(-0.97%) |
Jul 08, 2009 | 3.000 | 3.110 | 2.830 | 3.100 | 27,582 | +0.08(+2.65%) |
Jul 07, 2009 | 3.040 | 3.040 | 3.000 | 3.020 | 4,442 | -0.09(-2.89%) |
Jul 06, 2009 | 2.820 | 3.280 | 2.800 | 3.110 | 53,744 | +0.03(+0.97%) |
Jul 02, 2009 | 3.000 | 3.150 | 3.000 | 3.080 | 31,485 | +0.00(+0.00%) |
Jul 01, 2009 | 3.020 | 3.170 | 2.995 | 3.080 | 23,104 | +0.03(+0.98%) |
Jun 30, 2009 | 3.150 | 3.200 | 2.990 | 3.050 | 27,349 | -0.03(-0.97%) |
Jun 29, 2009 | 3.450 | 3.450 | 3.050 | 3.080 | 44,137 | +0.05(+1.65%) |
Jun 26, 2009 | 3.060 | 3.110 | 3.030 | 3.030 | 12,100 | +0.00(+0.00%) |
Jun 25, 2009 | 3.000 | 3.050 | 2.960 | 3.030 | 32,409 | +0.03(+1.00%) |
Jun 24, 2009 | 3.000 | 3.100 | 2.950 | 3.000 | 74,217 | +0.00(+0.00%) |
Jun 23, 2009 | 2.950 | 3.090 | 2.950 | 3.000 | 60,300 | +0.05(+1.69%) |
Jun 22, 2009 | 2.920 | 3.000 | 2.850 | 2.950 | 37,101 | -0.06(-1.99%) |
Jun 19, 2009 | 3.000 | 3.010 | 2.940 | 3.010 | 11,200 | +0.00(+0.00%) |
Jun 18, 2009 | 2.990 | 3.050 | 2.960 | 3.010 | 27,400 | +0.03(+1.01%) |
Jun 17, 2009 | 3.000 | 3.030 | 2.810 | 2.980 | 45,800 | -0.02(-0.67%) |
Jun 16, 2009 | 3.040 | 3.050 | 2.920 | 3.000 | 60,342 | +0.04(+1.35%) |
Jun 15, 2009 | 2.960 | 2.995 | 2.930 | 2.960 | 42,658 | +0.00(+0.00%) |
Jun 12, 2009 | 2.960 | 2.980 | 2.930 | 2.960 | 13,000 | +0.03(+1.02%) |
Jun 11, 2009 | 2.940 | 2.965 | 2.930 | 2.930 | 10,032 | +0.00(+0.00%) |
Jun 10, 2009 | 2.980 | 2.980 | 2.930 | 2.930 | 23,119 | +0.00(+0.00%) |
Jun 09, 2009 | 3.010 | 3.060 | 2.930 | 2.930 | 73,439 | -0.07(-2.33%) |
Jun 08, 2009 | 3.030 | 3.040 | 2.880 | 3.000 | 80,850 | -0.02(-0.66%) |
Jun 05, 2009 | 2.990 | 3.020 | 2.880 | 3.020 | 42,700 | +0.14(+4.86%) |
Jun 04, 2009 | 2.710 | 3.100 | 2.710 | 2.880 | 100,211 | +0.16(+5.88%) |
Jun 03, 2009 | 2.710 | 2.750 | 2.580 | 2.720 | 18,506 | -0.05(-1.81%) |
Jun 02, 2009 | 2.700 | 2.780 | 2.700 | 2.770 | 19,300 | +0.06(+2.21%) |
Jun 01, 2009 | 2.650 | 2.710 | 2.600 | 2.710 | 64,000 | +0.06(+2.26%) |
May 29, 2009 | 2.650 | 2.690 | 2.520 | 2.650 | 25,678 | -0.05(-1.85%) |
May 28, 2009 | 2.600 | 2.750 | 2.500 | 2.700 | 37,824 | +0.05(+1.89%) |
May 27, 2009 | 2.560 | 2.650 | 2.560 | 2.650 | 7,400 | +0.11(+4.33%) |
May 26, 2009 | 2.700 | 2.700 | 2.490 | 2.540 | 33,825 | -0.16(-5.93%) |
May 22, 2009 | 2.630 | 2.720 | 2.630 | 2.700 | 5,900 | +0.02(+0.75%) |
May 21, 2009 | 2.700 | 2.720 | 2.480 | 2.680 | 36,337 | -0.04(-1.47%) |
May 20, 2009 | 2.501 | 2.860 | 2.501 | 2.720 | 35,800 | +0.22(+8.80%) |
May 19, 2009 | 2.400 | 2.510 | 2.380 | 2.500 | 23,900 | +0.13(+5.49%) |
May 18, 2009 | 2.370 | 2.410 | 2.340 | 2.370 | 46,700 | +0.01(+0.42%) |
May 15, 2009 | 2.500 | 2.590 | 2.180 | 2.360 | 52,209 | +0.19(+8.76%) |
May 14, 2009 | 2.150 | 2.200 | 2.110 | 2.170 | 16,120 | +0.01(+0.46%) |
May 13, 2009 | 2.200 | 2.300 | 2.100 | 2.160 | 9,950 | -0.09(-4.00%) |
May 12, 2009 | 2.470 | 2.470 | 2.150 | 2.250 | 49,285 | -0.03(-1.32%) |
May 11, 2009 | 2.120 | 2.280 | 2.120 | 2.280 | 16,400 | +0.15(+7.04%) |
May 08, 2009 | 2.230 | 2.230 | 1.990 | 2.130 | 14,350 | -0.13(-5.75%) |
May 07, 2009 | 2.360 | 2.430 | 2.260 | 2.260 | 11,448 | -0.09(-3.83%) |
May 06, 2009 | 2.340 | 2.351 | 2.194 | 2.350 | 27,275 | +0.03(+1.29%) |
May 05, 2009 | 2.330 | 2.400 | 2.280 | 2.320 | 36,407 | -0.01(-0.43%) |
May 04, 2009 | 2.310 | 2.330 | 2.160 | 2.330 | 37,324 | +0.11(+4.95%) |