Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.052 | 6.158 | 5.955 | 6.052 | 3,643,548 | +0.00(+0.00%) |
Jul 30, 2009 | 5.907 | 6.129 | 5.733 | 6.052 | 14,550,312 | +0.64(+11.79%) |
Jul 29, 2009 | 5.607 | 5.800 | 5.269 | 5.414 | 4,749,649 | -0.17(-3.11%) |
Jul 28, 2009 | 5.762 | 5.955 | 5.510 | 5.588 | 4,254,626 | -0.20(-3.51%) |
Jul 27, 2009 | 5.810 | 5.829 | 5.607 | 5.791 | 3,210,608 | +0.12(+2.04%) |
Jul 24, 2009 | 5.636 | 5.723 | 5.481 | 5.675 | 1,725,165 | -0.05(-0.84%) |
Jul 23, 2009 | 5.607 | 5.825 | 5.559 | 5.723 | 3,108,815 | +0.10(+1.72%) |
Jul 22, 2009 | 5.433 | 5.665 | 5.356 | 5.626 | 2,868,938 | +0.15(+2.65%) |
Jul 21, 2009 | 5.510 | 5.510 | 5.298 | 5.481 | 4,038,842 | -0.02(-0.35%) |
Jul 20, 2009 | 5.559 | 5.742 | 5.433 | 5.501 | 4,384,733 | -0.01(-0.18%) |
Jul 17, 2009 | 5.346 | 5.559 | 5.230 | 5.510 | 3,455,048 | +0.16(+3.07%) |
Jul 16, 2009 | 5.124 | 5.423 | 5.075 | 5.346 | 5,050,652 | +0.17(+3.36%) |
Jul 15, 2009 | 4.930 | 5.259 | 4.930 | 5.172 | 5,877,094 | +0.34(+7.00%) |
Jul 14, 2009 | 4.756 | 4.834 | 4.669 | 4.834 | 3,324,983 | +0.07(+1.42%) |
Jul 13, 2009 | 4.621 | 4.766 | 4.495 | 4.766 | 2,515,049 | +0.04(+0.82%) |
Jul 10, 2009 | 4.428 | 4.766 | 4.331 | 4.727 | 5,685,806 | +0.27(+6.07%) |
Jul 09, 2009 | 4.273 | 4.486 | 4.176 | 4.457 | 8,958,967 | +0.33(+7.96%) |
Jul 08, 2009 | 4.196 | 4.234 | 3.983 | 4.128 | 3,427,727 | -0.01(-0.23%) |
Jul 07, 2009 | 4.312 | 4.350 | 4.089 | 4.138 | 3,132,524 | -0.15(-3.60%) |
Jul 06, 2009 | 4.515 | 4.563 | 4.215 | 4.292 | 2,542,723 | -0.21(-4.72%) |
Jul 02, 2009 | 4.515 | 4.631 | 4.341 | 4.505 | 2,574,984 | -0.07(-1.48%) |
Jul 01, 2009 | 4.563 | 4.718 | 4.495 | 4.573 | 2,224,371 | +0.01(+0.21%) |
Jun 30, 2009 | 4.592 | 4.631 | 4.418 | 4.563 | 3,373,763 | +0.02(+0.43%) |
Jun 29, 2009 | 4.350 | 4.582 | 4.331 | 4.544 | 3,317,529 | +0.18(+4.21%) |
Jun 26, 2009 | 4.331 | 4.495 | 4.254 | 4.360 | 6,685,664 | -0.01(-0.22%) |
Jun 25, 2009 | 4.321 | 4.379 | 4.147 | 4.370 | 1,377,225 | +0.11(+2.49%) |
Jun 24, 2009 | 4.186 | 4.360 | 4.186 | 4.263 | 2,134,497 | +0.13(+3.04%) |
Jun 23, 2009 | 4.205 | 4.244 | 3.964 | 4.138 | 2,489,617 | -0.06(-1.38%) |
Jun 22, 2009 | 4.524 | 4.534 | 4.167 | 4.196 | 2,319,016 | -0.36(-7.86%) |
Jun 19, 2009 | 4.553 | 4.669 | 4.505 | 4.553 | 3,640,619 | +0.05(+1.07%) |
Jun 18, 2009 | 4.650 | 4.766 | 4.437 | 4.505 | 3,300,556 | -0.17(-3.72%) |
Jun 17, 2009 | 4.592 | 4.853 | 4.399 | 4.679 | 3,488,885 | +0.09(+1.89%) |
Jun 16, 2009 | 4.534 | 4.747 | 4.524 | 4.592 | 3,990,963 | +0.06(+1.28%) |
Jun 15, 2009 | 4.602 | 4.669 | 4.428 | 4.534 | 2,754,517 | -0.17(-3.70%) |
Jun 12, 2009 | 4.776 | 4.824 | 4.640 | 4.708 | 3,267,732 | -0.10(-2.01%) |
Jun 11, 2009 | 4.718 | 4.853 | 4.708 | 4.805 | 2,890,447 | +0.13(+2.69%) |
Jun 10, 2009 | 4.785 | 4.834 | 4.621 | 4.679 | 3,806,775 | -0.02(-0.41%) |
Jun 09, 2009 | 4.466 | 4.756 | 4.447 | 4.698 | 3,822,859 | +0.39(+8.97%) |
Jun 08, 2009 | 4.292 | 4.437 | 4.234 | 4.312 | 1,226,524 | -0.09(-1.98%) |
Jun 05, 2009 | 4.447 | 4.524 | 4.321 | 4.399 | 1,553,015 | -0.01(-0.22%) |
Jun 04, 2009 | 4.447 | 4.621 | 4.312 | 4.408 | 2,628,150 | +0.03(+0.66%) |
Jun 03, 2009 | 4.389 | 4.457 | 4.234 | 4.379 | 2,441,824 | -0.04(-0.88%) |
Jun 02, 2009 | 4.621 | 4.660 | 4.360 | 4.418 | 4,702,662 | -0.24(-5.19%) |
Jun 01, 2009 | 4.447 | 4.718 | 4.428 | 4.660 | 2,096,768 | +0.28(+6.40%) |
May 29, 2009 | 4.263 | 4.437 | 4.196 | 4.379 | 1,889,083 | +0.11(+2.49%) |
May 28, 2009 | 4.321 | 4.389 | 4.070 | 4.273 | 2,329,572 | +0.01(+0.23%) |
May 27, 2009 | 4.225 | 4.457 | 4.157 | 4.263 | 1,966,482 | +0.04(+0.92%) |
May 26, 2009 | 4.080 | 4.244 | 4.060 | 4.225 | 1,845,918 | +0.09(+2.10%) |
May 22, 2009 | 4.128 | 4.254 | 4.080 | 4.138 | 2,841,579 | +0.05(+1.18%) |
May 21, 2009 | 4.051 | 4.157 | 3.925 | 4.089 | 4,603,605 | +0.03(+0.71%) |
May 20, 2009 | 3.838 | 4.205 | 3.838 | 4.060 | 5,752,741 | +0.11(+2.69%) |
May 19, 2009 | 3.790 | 4.099 | 3.722 | 3.954 | 4,067,404 | +0.19(+5.14%) |
May 18, 2009 | 3.596 | 3.809 | 3.596 | 3.761 | 2,380,182 | +0.23(+6.58%) |
May 15, 2009 | 3.577 | 3.828 | 3.529 | 3.529 | 1,762,708 | +0.00(+0.00%) |
May 14, 2009 | 3.229 | 3.635 | 3.229 | 3.529 | 3,099,569 | +0.31(+9.61%) |
May 13, 2009 | 3.461 | 3.461 | 3.219 | 3.219 | 3,389,989 | -0.26(-7.50%) |
May 12, 2009 | 3.712 | 3.761 | 3.413 | 3.480 | 2,734,314 | -0.23(-6.25%) |
May 11, 2009 | 3.761 | 3.935 | 3.577 | 3.712 | 2,454,184 | -0.11(-2.78%) |
May 08, 2009 | 3.877 | 3.935 | 3.625 | 3.819 | 2,295,633 | +0.00(+0.00%) |
May 07, 2009 | 4.186 | 4.225 | 3.596 | 3.819 | 4,617,275 | -0.27(-6.62%) |
May 06, 2009 | 4.254 | 4.350 | 3.993 | 4.089 | 2,476,557 | -0.15(-3.42%) |
May 05, 2009 | 4.283 | 4.321 | 4.162 | 4.234 | 1,705,660 | -0.12(-2.67%) |
May 04, 2009 | 4.109 | 4.408 | 4.109 | 4.350 | 2,593,115 | +0.24(+5.88%) |