Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.943 | 6.131 | 5.755 | 5.898 | 2,584,979 | -0.07(-1.20%) |
Jul 30, 2009 | 5.782 | 6.149 | 5.702 | 5.970 | 4,021,193 | +0.29(+5.03%) |
Jul 29, 2009 | 5.416 | 5.943 | 5.255 | 5.684 | 5,447,502 | +0.21(+3.92%) |
Jul 28, 2009 | 5.586 | 5.639 | 5.058 | 5.469 | 2,999,546 | -0.21(-3.77%) |
Jul 27, 2009 | 5.295 | 5.720 | 5.273 | 5.684 | 5,422,077 | +0.59(+11.58%) |
Jul 24, 2009 | 4.898 | 5.157 | 4.799 | 5.094 | 1,406 | +0.12(+2.33%) |
Jul 23, 2009 | 4.880 | 5.085 | 4.835 | 4.978 | 3,493,737 | +0.11(+2.20%) |
Jul 22, 2009 | 4.594 | 5.103 | 4.594 | 4.871 | 3,411,863 | +0.13(+2.64%) |
Jul 21, 2009 | 4.942 | 4.996 | 4.486 | 4.746 | 3,515,088 | -0.17(-3.45%) |
Jul 20, 2009 | 4.513 | 4.960 | 4.460 | 4.915 | 4,658,916 | +0.47(+10.66%) |
Jul 17, 2009 | 4.156 | 4.808 | 4.111 | 4.442 | 10,019,258 | +0.24(+5.74%) |
Jul 16, 2009 | 3.235 | 4.451 | 3.217 | 4.200 | 15,879,873 | +0.68(+19.29%) |
Jul 15, 2009 | 3.056 | 3.628 | 3.056 | 3.521 | 5,273,463 | +0.58(+19.76%) |
Jul 14, 2009 | 3.351 | 3.423 | 2.922 | 2.940 | 4,633,284 | -0.43(-12.73%) |
Jul 13, 2009 | 3.110 | 3.378 | 3.110 | 3.369 | 2,371,123 | +0.30(+9.91%) |
Jul 10, 2009 | 3.012 | 3.208 | 3.003 | 3.065 | 1,828,111 | -0.03(-0.87%) |
Jul 09, 2009 | 3.271 | 3.280 | 3.074 | 3.092 | 2,049,355 | -0.13(-3.89%) |
Jul 08, 2009 | 3.226 | 3.512 | 2.922 | 3.217 | 3,401,677 | -0.17(-5.01%) |
Jul 07, 2009 | 3.477 | 3.655 | 3.378 | 3.387 | 1,952,781 | -0.18(-5.01%) |
Jul 06, 2009 | 3.584 | 3.664 | 3.441 | 3.566 | 2,075,375 | -0.04(-1.24%) |
Jul 02, 2009 | 3.816 | 3.977 | 3.611 | 3.611 | 1,710,170 | -0.29(-7.34%) |
Jul 01, 2009 | 3.986 | 4.066 | 3.798 | 3.897 | 2,142,870 | -0.04(-0.91%) |
Jun 30, 2009 | 3.977 | 3.977 | 3.736 | 3.932 | 2,730,724 | -0.04(-1.12%) |
Jun 29, 2009 | 3.754 | 4.022 | 3.593 | 3.977 | 2,933,254 | +0.16(+4.22%) |
Jun 26, 2009 | 3.477 | 3.986 | 3.280 | 3.816 | 17,195,682 | +0.27(+7.56%) |
Jun 25, 2009 | 3.119 | 3.557 | 3.092 | 3.548 | 4,485,978 | +0.24(+7.30%) |
Jun 24, 2009 | 3.217 | 3.575 | 3.173 | 3.307 | 3,017,923 | +0.23(+7.56%) |
Jun 23, 2009 | 3.244 | 3.387 | 2.940 | 3.074 | 3,446,580 | -0.18(-5.49%) |
Jun 22, 2009 | 3.530 | 3.584 | 3.253 | 3.253 | 2,530,370 | -0.29(-8.31%) |
Jun 19, 2009 | 3.611 | 3.620 | 3.468 | 3.548 | 2,452,305 | +0.06(+1.79%) |
Jun 18, 2009 | 3.620 | 3.709 | 3.414 | 3.485 | 1,853,597 | -0.11(-2.99%) |
Jun 17, 2009 | 3.798 | 3.807 | 3.351 | 3.593 | 2,922,850 | -0.21(-5.41%) |
Jun 16, 2009 | 4.111 | 4.227 | 3.736 | 3.798 | 2,990,773 | -0.41(-9.67%) |
Jun 15, 2009 | 4.245 | 4.272 | 3.995 | 4.205 | 1,955,250 | -0.08(-1.98%) |
Jun 12, 2009 | 4.254 | 4.415 | 4.183 | 4.290 | 1,710,086 | -0.10(-2.24%) |
Jun 11, 2009 | 4.299 | 4.540 | 4.227 | 4.388 | 2,026,066 | +0.09(+2.08%) |
Jun 10, 2009 | 4.317 | 4.370 | 4.138 | 4.299 | 2,040,649 | +0.09(+2.12%) |
Jun 09, 2009 | 4.317 | 4.334 | 4.111 | 4.209 | 1,979,710 | -0.11(-2.48%) |
Jun 08, 2009 | 4.504 | 4.576 | 4.129 | 4.317 | 3,239,957 | -0.20(-4.36%) |
Jun 05, 2009 | 4.442 | 4.612 | 4.093 | 4.513 | 3,957,093 | +0.22(+5.21%) |
Jun 04, 2009 | 4.120 | 4.290 | 4.040 | 4.290 | 1,928,716 | +0.22(+5.49%) |
Jun 03, 2009 | 4.352 | 4.352 | 4.031 | 4.066 | 2,103,125 | -0.27(-6.19%) |
Jun 02, 2009 | 4.281 | 4.406 | 3.897 | 4.334 | 2,801,997 | +0.16(+3.85%) |
Jun 01, 2009 | 4.066 | 4.379 | 3.870 | 4.174 | 4,885,436 | +0.28(+7.11%) |
May 29, 2009 | 3.932 | 3.968 | 3.673 | 3.897 | 5,046,463 | +0.03(+0.69%) |
May 28, 2009 | 4.165 | 4.236 | 3.727 | 3.870 | 3,793,687 | -0.18(-4.41%) |
May 27, 2009 | 4.191 | 4.406 | 4.040 | 4.048 | 3,138,946 | -0.23(-5.43%) |
May 26, 2009 | 4.227 | 4.352 | 4.111 | 4.281 | 3,663,749 | +0.05(+1.27%) |
May 22, 2009 | 4.656 | 4.692 | 4.174 | 4.227 | 2,604,507 | -0.30(-6.71%) |
May 21, 2009 | 4.540 | 4.558 | 4.156 | 4.531 | 3,485,302 | +0.00(+0.00%) |
May 20, 2009 | 4.683 | 4.987 | 4.513 | 4.531 | 5,245,216 | +0.10(+2.22%) |
May 19, 2009 | 4.263 | 4.647 | 3.950 | 4.433 | 3,980,225 | +0.16(+3.77%) |
May 18, 2009 | 3.932 | 4.281 | 3.807 | 4.272 | 4,527,855 | +0.53(+14.08%) |
May 15, 2009 | 4.111 | 4.290 | 3.691 | 3.745 | 3,787,038 | -0.46(-11.04%) |
May 14, 2009 | 3.798 | 4.460 | 3.664 | 4.209 | 5,133,367 | +0.33(+8.53%) |
May 13, 2009 | 4.272 | 4.308 | 3.736 | 3.879 | 5,740,808 | -0.63(-13.89%) |
May 12, 2009 | 4.978 | 5.273 | 4.111 | 4.504 | 8,705,039 | -0.46(-9.35%) |
May 11, 2009 | 4.612 | 5.067 | 3.342 | 4.969 | 9,414,169 | +0.24(+5.10%) |
May 08, 2009 | 3.905 | 5.201 | 3.870 | 4.728 | 10,934,188 | +0.99(+26.56%) |
May 07, 2009 | 4.397 | 4.504 | 3.503 | 3.736 | 7,416,220 | -0.53(-12.37%) |
May 06, 2009 | 4.245 | 4.486 | 3.754 | 4.263 | 9,769,284 | +0.13(+3.02%) |
May 05, 2009 | 3.557 | 4.272 | 3.450 | 4.138 | 10,163,363 | +0.67(+19.33%) |
May 04, 2009 | 2.842 | 3.485 | 2.815 | 3.468 | 9,828,118 | +0.70(+25.16%) |