Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.041 | 6.147 | 5.944 | 6.041 | 3,650,166 | +0.00(+0.00%) |
Jul 30, 2009 | 5.896 | 6.118 | 5.722 | 6.041 | 14,576,742 | +0.64(+11.79%) |
Jul 29, 2009 | 5.597 | 5.790 | 5.259 | 5.404 | 4,758,276 | -0.17(-3.11%) |
Jul 28, 2009 | 5.751 | 5.944 | 5.500 | 5.578 | 4,262,354 | -0.20(-3.51%) |
Jul 27, 2009 | 5.800 | 5.819 | 5.597 | 5.780 | 3,216,440 | +0.12(+2.04%) |
Jul 24, 2009 | 5.626 | 5.713 | 5.471 | 5.664 | 1,728,299 | -0.05(-0.84%) |
Jul 23, 2009 | 5.597 | 5.814 | 5.549 | 5.713 | 3,114,461 | +0.10(+1.72%) |
Jul 22, 2009 | 5.423 | 5.655 | 5.346 | 5.616 | 2,874,150 | +0.14(+2.65%) |
Jul 21, 2009 | 5.500 | 5.500 | 5.288 | 5.471 | 4,046,178 | -0.02(-0.35%) |
Jul 20, 2009 | 5.549 | 5.732 | 5.423 | 5.491 | 4,392,697 | -0.01(-0.18%) |
Jul 17, 2009 | 5.336 | 5.549 | 5.221 | 5.500 | 3,461,324 | +0.16(+3.07%) |
Jul 16, 2009 | 5.114 | 5.414 | 5.066 | 5.336 | 5,059,826 | +0.17(+3.36%) |
Jul 15, 2009 | 4.921 | 5.249 | 4.921 | 5.163 | 5,887,769 | +0.34(+7.00%) |
Jul 14, 2009 | 4.748 | 4.825 | 4.661 | 4.825 | 3,331,023 | +0.07(+1.42%) |
Jul 13, 2009 | 4.613 | 4.757 | 4.487 | 4.757 | 2,519,618 | +0.04(+0.82%) |
Jul 10, 2009 | 4.420 | 4.757 | 4.323 | 4.719 | 5,696,134 | +0.27(+6.07%) |
Jul 09, 2009 | 4.265 | 4.478 | 4.169 | 4.449 | 8,975,240 | +0.33(+7.96%) |
Jul 08, 2009 | 4.188 | 4.227 | 3.976 | 4.120 | 3,433,953 | -0.01(-0.23%) |
Jul 07, 2009 | 4.304 | 4.342 | 4.082 | 4.130 | 3,138,214 | -0.15(-3.60%) |
Jul 06, 2009 | 4.506 | 4.555 | 4.207 | 4.285 | 2,547,341 | -0.21(-4.72%) |
Jul 02, 2009 | 4.506 | 4.622 | 4.333 | 4.497 | 2,579,661 | -0.07(-1.48%) |
Jul 01, 2009 | 4.555 | 4.709 | 4.487 | 4.564 | 2,228,411 | +0.01(+0.21%) |
Jun 30, 2009 | 4.584 | 4.622 | 4.410 | 4.555 | 3,379,891 | +0.02(+0.43%) |
Jun 29, 2009 | 4.342 | 4.574 | 4.323 | 4.535 | 3,323,555 | +0.18(+4.21%) |
Jun 26, 2009 | 4.323 | 4.487 | 4.246 | 4.352 | 6,697,808 | -0.01(-0.22%) |
Jun 25, 2009 | 4.313 | 4.371 | 4.140 | 4.362 | 1,379,727 | +0.11(+2.49%) |
Jun 24, 2009 | 4.178 | 4.352 | 4.178 | 4.256 | 2,138,374 | +0.13(+3.04%) |
Jun 23, 2009 | 4.198 | 4.236 | 3.956 | 4.130 | 2,494,139 | -0.06(-1.38%) |
Jun 22, 2009 | 4.516 | 4.526 | 4.159 | 4.188 | 2,323,228 | -0.36(-7.86%) |
Jun 19, 2009 | 4.545 | 4.661 | 4.497 | 4.545 | 3,647,231 | +0.05(+1.07%) |
Jun 18, 2009 | 4.642 | 4.757 | 4.429 | 4.497 | 3,306,552 | -0.17(-3.72%) |
Jun 17, 2009 | 4.584 | 4.844 | 4.391 | 4.670 | 3,495,222 | +0.09(+1.89%) |
Jun 16, 2009 | 4.526 | 4.738 | 4.516 | 4.584 | 3,998,212 | +0.06(+1.28%) |
Jun 15, 2009 | 4.593 | 4.661 | 4.420 | 4.526 | 2,759,520 | -0.17(-3.70%) |
Jun 12, 2009 | 4.767 | 4.815 | 4.632 | 4.699 | 3,273,668 | -0.10(-2.01%) |
Jun 11, 2009 | 4.709 | 4.844 | 4.699 | 4.796 | 2,895,697 | +0.13(+2.69%) |
Jun 10, 2009 | 4.777 | 4.825 | 4.613 | 4.670 | 3,813,690 | -0.02(-0.41%) |
Jun 09, 2009 | 4.458 | 4.748 | 4.439 | 4.690 | 3,829,803 | +0.39(+8.97%) |
Jun 08, 2009 | 4.285 | 4.429 | 4.227 | 4.304 | 1,228,751 | -0.09(-1.98%) |
Jun 05, 2009 | 4.439 | 4.516 | 4.313 | 4.391 | 1,555,836 | -0.01(-0.22%) |
Jun 04, 2009 | 4.439 | 4.613 | 4.304 | 4.400 | 2,632,924 | +0.03(+0.66%) |
Jun 03, 2009 | 4.381 | 4.449 | 4.227 | 4.371 | 2,446,260 | -0.04(-0.88%) |
Jun 02, 2009 | 4.613 | 4.651 | 4.352 | 4.410 | 4,711,204 | -0.24(-5.19%) |
Jun 01, 2009 | 4.439 | 4.709 | 4.420 | 4.651 | 2,100,576 | +0.28(+6.40%) |
May 29, 2009 | 4.256 | 4.429 | 4.188 | 4.371 | 1,892,514 | +0.11(+2.49%) |
May 28, 2009 | 4.313 | 4.381 | 4.063 | 4.265 | 2,333,803 | +0.01(+0.23%) |
May 27, 2009 | 4.217 | 4.449 | 4.149 | 4.256 | 1,970,054 | +0.04(+0.92%) |
May 26, 2009 | 4.072 | 4.236 | 4.053 | 4.217 | 1,849,270 | +0.09(+2.10%) |
May 22, 2009 | 4.120 | 4.246 | 4.072 | 4.130 | 2,846,741 | +0.05(+1.18%) |
May 21, 2009 | 4.043 | 4.149 | 3.918 | 4.082 | 4,611,967 | +0.03(+0.71%) |
May 20, 2009 | 3.831 | 4.198 | 3.831 | 4.053 | 5,763,190 | +0.11(+2.69%) |
May 19, 2009 | 3.783 | 4.092 | 3.715 | 3.947 | 4,074,792 | +0.19(+5.14%) |
May 18, 2009 | 3.590 | 3.802 | 3.590 | 3.754 | 2,384,506 | +0.23(+6.58%) |
May 15, 2009 | 3.570 | 3.821 | 3.522 | 3.522 | 1,765,910 | +0.00(+0.00%) |
May 14, 2009 | 3.223 | 3.628 | 3.223 | 3.522 | 3,105,199 | +0.31(+9.61%) |
May 13, 2009 | 3.455 | 3.455 | 3.213 | 3.213 | 3,396,146 | -0.26(-7.50%) |
May 12, 2009 | 3.706 | 3.754 | 3.406 | 3.474 | 2,739,280 | -0.23(-6.25%) |
May 11, 2009 | 3.754 | 3.927 | 3.570 | 3.706 | 2,458,642 | -0.11(-2.78%) |
May 08, 2009 | 3.870 | 3.927 | 3.619 | 3.812 | 2,299,802 | +0.00(+0.00%) |
May 07, 2009 | 4.178 | 4.217 | 3.590 | 3.812 | 4,625,662 | -0.27(-6.62%) |
May 06, 2009 | 4.246 | 4.342 | 3.985 | 4.082 | 2,481,055 | -0.14(-3.42%) |
May 05, 2009 | 4.275 | 4.313 | 4.154 | 4.227 | 1,708,759 | -0.12(-2.67%) |
May 04, 2009 | 4.101 | 4.400 | 4.101 | 4.342 | 2,597,825 | +0.24(+5.88%) |