Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.480 | 3.560 | 3.340 | 3.420 | 1,802,522 | -0.10(-2.84%) |
Jul 30, 2009 | 3.540 | 3.580 | 3.460 | 3.520 | 1,228,786 | +0.03(+0.86%) |
Jul 29, 2009 | 3.650 | 3.650 | 3.390 | 3.490 | 1,387,826 | -0.12(-3.32%) |
Jul 28, 2009 | 3.470 | 3.650 | 3.430 | 3.610 | 1,298,906 | +0.03(+0.84%) |
Jul 27, 2009 | 3.530 | 3.600 | 3.440 | 3.580 | 1,284,849 | +0.00(+0.00%) |
Jul 24, 2009 | 3.320 | 3.600 | 3.250 | 3.580 | 2,166,295 | +0.19(+5.60%) |
Jul 23, 2009 | 3.200 | 3.390 | 3.200 | 3.390 | 2,219,632 | +0.14(+4.31%) |
Jul 22, 2009 | 3.110 | 3.270 | 3.061 | 3.250 | 1,142,330 | +0.08(+2.52%) |
Jul 21, 2009 | 3.330 | 3.390 | 3.050 | 3.170 | 1,801,967 | -0.08(-2.46%) |
Jul 20, 2009 | 3.030 | 3.290 | 3.000 | 3.250 | 2,518,383 | +0.15(+4.84%) |
Jul 17, 2009 | 2.960 | 3.190 | 2.910 | 3.100 | 2,669,145 | -0.02(-0.64%) |
Jul 16, 2009 | 3.100 | 3.250 | 2.960 | 3.120 | 2,081,007 | -0.06(-1.89%) |
Jul 15, 2009 | 3.210 | 3.250 | 3.085 | 3.180 | 2,028,251 | +0.07(+2.25%) |
Jul 14, 2009 | 2.920 | 3.220 | 2.860 | 3.110 | 1,947,830 | +0.20(+6.87%) |
Jul 13, 2009 | 2.780 | 2.910 | 2.670 | 2.910 | 1,833,582 | +0.19(+6.99%) |
Jul 10, 2009 | 2.710 | 2.860 | 2.650 | 2.720 | 1,816,686 | -0.02(-0.73%) |
Jul 09, 2009 | 2.700 | 2.929 | 2.690 | 2.740 | 2,140,121 | +0.05(+1.86%) |
Jul 08, 2009 | 3.000 | 3.120 | 2.550 | 2.690 | 3,711,991 | -0.29(-9.73%) |
Jul 07, 2009 | 3.130 | 3.205 | 2.970 | 2.980 | 1,500,781 | -0.21(-6.58%) |
Jul 06, 2009 | 3.190 | 3.242 | 3.050 | 3.190 | 1,053,066 | -0.02(-0.62%) |
Jul 02, 2009 | 3.400 | 3.440 | 3.210 | 3.210 | 1,453,653 | -0.30(-8.55%) |
Jul 01, 2009 | 3.450 | 3.560 | 3.410 | 3.510 | 1,003,361 | +0.11(+3.24%) |
Jun 30, 2009 | 3.490 | 3.610 | 3.395 | 3.400 | 2,159,348 | -0.09(-2.58%) |
Jun 29, 2009 | 3.810 | 3.840 | 3.420 | 3.490 | 3,814,756 | -0.35(-9.11%) |
Jun 26, 2009 | 3.530 | 3.840 | 3.490 | 3.840 | 3,942,092 | +0.27(+7.56%) |
Jun 25, 2009 | 3.410 | 3.580 | 3.350 | 3.570 | 1,229,642 | +0.17(+5.00%) |
Jun 24, 2009 | 3.360 | 3.540 | 3.350 | 3.400 | 1,450,177 | +0.12(+3.66%) |
Jun 23, 2009 | 3.200 | 3.340 | 3.100 | 3.280 | 1,825,731 | +0.17(+5.47%) |
Jun 22, 2009 | 3.630 | 3.650 | 3.110 | 3.110 | 2,223,923 | -0.49(-13.61%) |
Jun 19, 2009 | 3.590 | 3.800 | 3.550 | 3.600 | 2,971,187 | +0.08(+2.27%) |
Jun 18, 2009 | 3.360 | 3.730 | 3.250 | 3.520 | 3,095,548 | +0.11(+3.23%) |
Jun 17, 2009 | 3.650 | 3.660 | 3.360 | 3.410 | 2,361,254 | -0.27(-7.34%) |
Jun 16, 2009 | 4.010 | 4.200 | 3.650 | 3.680 | 3,521,164 | -0.31(-7.77%) |
Jun 15, 2009 | 3.860 | 4.080 | 3.670 | 3.990 | 3,631,681 | +0.04(+1.01%) |
Jun 12, 2009 | 4.000 | 4.170 | 3.900 | 3.950 | 4,134,735 | -0.30(-7.06%) |
Jun 11, 2009 | 3.630 | 4.500 | 3.620 | 4.250 | 10,500,592 | +0.59(+16.12%) |
Jun 10, 2009 | 3.350 | 3.890 | 3.300 | 3.660 | 7,178,946 | +0.41(+12.62%) |
Jun 09, 2009 | 3.180 | 3.380 | 3.150 | 3.250 | 1,278,965 | +0.09(+2.85%) |
Jun 08, 2009 | 3.190 | 3.330 | 3.070 | 3.160 | 1,385,020 | -0.14(-4.24%) |
Jun 05, 2009 | 3.060 | 3.430 | 3.060 | 3.300 | 2,760,212 | +0.26(+8.55%) |
Jun 04, 2009 | 2.900 | 3.100 | 2.900 | 3.040 | 1,148,193 | +0.04(+1.33%) |
Jun 03, 2009 | 3.010 | 3.020 | 2.800 | 3.000 | 1,381,336 | -0.02(-0.66%) |
Jun 02, 2009 | 3.010 | 3.090 | 2.800 | 3.020 | 1,869,325 | -0.07(-2.27%) |
Jun 01, 2009 | 3.000 | 3.220 | 2.980 | 3.090 | 3,151,988 | +0.18(+6.19%) |
May 29, 2009 | 2.610 | 2.970 | 2.550 | 2.910 | 4,624,160 | +0.32(+12.36%) |
May 28, 2009 | 2.610 | 2.650 | 2.540 | 2.590 | 1,315,577 | -0.01(-0.38%) |
May 27, 2009 | 2.600 | 2.660 | 2.540 | 2.600 | 1,395,647 | -0.01(-0.38%) |
May 26, 2009 | 2.470 | 2.690 | 2.400 | 2.610 | 2,728,353 | +0.16(+6.53%) |
May 22, 2009 | 2.560 | 2.620 | 2.410 | 2.450 | 1,442,769 | -0.08(-3.16%) |
May 21, 2009 | 2.500 | 2.570 | 2.400 | 2.530 | 1,658,404 | +0.02(+0.80%) |
May 20, 2009 | 2.740 | 2.830 | 2.500 | 2.510 | 2,307,577 | -0.15(-5.64%) |
May 19, 2009 | 2.430 | 2.740 | 2.370 | 2.660 | 4,354,404 | +0.27(+11.30%) |
May 18, 2009 | 2.280 | 2.400 | 2.250 | 2.390 | 1,487,926 | +0.14(+6.22%) |
May 15, 2009 | 2.300 | 2.400 | 2.190 | 2.250 | 2,325,442 | +0.00(+0.00%) |
May 14, 2009 | 2.200 | 2.370 | 2.130 | 2.250 | 1,890,422 | +0.01(+0.45%) |
May 13, 2009 | 2.510 | 2.620 | 2.240 | 2.240 | 2,897,677 | -0.34(-13.18%) |
May 12, 2009 | 2.780 | 2.840 | 2.480 | 2.580 | 2,339,477 | -0.14(-5.15%) |
May 11, 2009 | 2.530 | 2.890 | 2.420 | 2.720 | 4,670,203 | +0.20(+7.94%) |
May 08, 2009 | 2.800 | 2.900 | 2.360 | 2.520 | 8,665,683 | -0.96(-27.59%) |
May 07, 2009 | 3.850 | 3.850 | 3.260 | 3.480 | 5,173,800 | -0.22(-5.95%) |
May 06, 2009 | 4.170 | 4.250 | 3.500 | 3.700 | 6,807,711 | -0.05(-1.33%) |
May 05, 2009 | 3.440 | 3.900 | 3.350 | 3.750 | 7,587,848 | +0.50(+15.36%) |
May 04, 2009 | 3.020 | 3.290 | 2.350 | 3.251 | 9,145,555 | +0.96(+41.95%) |