Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.647 | 4.770 | 4.603 | 4.610 | 1,458,171 | -0.06(-1.21%) |
Jul 30, 2009 | 4.567 | 4.740 | 4.550 | 4.667 | 1,840,554 | +0.13(+2.79%) |
Jul 29, 2009 | 4.607 | 4.717 | 4.500 | 4.540 | 1,337,490 | -0.09(-1.94%) |
Jul 28, 2009 | 4.570 | 4.650 | 4.457 | 4.630 | 1,132,785 | +0.06(+1.31%) |
Jul 27, 2009 | 4.500 | 4.633 | 4.417 | 4.570 | 1,310,541 | -0.01(-0.29%) |
Jul 24, 2009 | 4.600 | 4.650 | 4.460 | 4.583 | 3,825 | -0.07(-1.43%) |
Jul 23, 2009 | 4.063 | 4.720 | 4.053 | 4.650 | 8,021,775 | +0.71(+18.02%) |
Jul 22, 2009 | 3.963 | 3.983 | 3.797 | 3.940 | 2,610,120 | -0.03(-0.67%) |
Jul 21, 2009 | 4.090 | 4.110 | 3.847 | 3.967 | 2,472,582 | -0.12(-2.86%) |
Jul 20, 2009 | 4.023 | 4.153 | 3.990 | 4.083 | 2,414,247 | +0.19(+4.97%) |
Jul 17, 2009 | 3.910 | 4.063 | 3.860 | 3.890 | 2,115,147 | -0.01(-0.26%) |
Jul 16, 2009 | 3.807 | 3.967 | 3.767 | 3.900 | 3,045,846 | +0.09(+2.27%) |
Jul 15, 2009 | 3.533 | 3.857 | 3.410 | 3.813 | 2,762,112 | +0.34(+9.68%) |
Jul 14, 2009 | 3.433 | 3.523 | 3.357 | 3.477 | 1,533,279 | +0.02(+0.48%) |
Jul 13, 2009 | 3.327 | 3.547 | 3.327 | 3.460 | 3,929,667 | +0.34(+10.78%) |
Jul 10, 2009 | 3.000 | 3.137 | 2.983 | 3.123 | 1,651,302 | +0.11(+3.77%) |
Jul 09, 2009 | 3.067 | 3.073 | 2.983 | 3.010 | 840,513 | -0.04(-1.31%) |
Jul 08, 2009 | 3.113 | 3.113 | 3.000 | 3.050 | 1,612,050 | -0.05(-1.61%) |
Jul 07, 2009 | 3.067 | 3.230 | 3.037 | 3.100 | 1,430,154 | +0.04(+1.42%) |
Jul 06, 2009 | 3.067 | 3.110 | 3.000 | 3.057 | 1,004,613 | +0.01(+0.22%) |
Jul 02, 2009 | 3.300 | 3.340 | 3.050 | 3.050 | 1,021,377 | -0.28(-8.32%) |
Jul 01, 2009 | 3.287 | 3.400 | 3.257 | 3.327 | 2,166,315 | +0.07(+2.15%) |
Jun 30, 2009 | 3.217 | 3.313 | 3.170 | 3.257 | 794,472 | +0.05(+1.56%) |
Jun 29, 2009 | 3.103 | 3.237 | 3.090 | 3.207 | 1,107,837 | +0.07(+2.12%) |
Jun 26, 2009 | 3.090 | 3.160 | 2.997 | 3.140 | 1,441,398 | +0.07(+2.17%) |
Jun 25, 2009 | 3.017 | 3.073 | 3.010 | 3.073 | 998,334 | +0.07(+2.33%) |
Jun 24, 2009 | 3.080 | 3.117 | 2.990 | 3.003 | 2,924,238 | -0.07(-2.17%) |
Jun 23, 2009 | 3.140 | 3.140 | 3.057 | 3.070 | 1,398,081 | -0.06(-1.92%) |
Jun 22, 2009 | 3.243 | 3.243 | 3.120 | 3.130 | 1,062,315 | -0.13(-3.99%) |
Jun 19, 2009 | 3.150 | 3.293 | 3.150 | 3.260 | 1,551,609 | +0.14(+4.49%) |
Jun 18, 2009 | 3.097 | 3.157 | 3.047 | 3.120 | 560,889 | -0.00(-0.11%) |
Jun 17, 2009 | 3.133 | 3.163 | 3.043 | 3.123 | 500,913 | +0.00(+0.00%) |
Jun 16, 2009 | 3.193 | 3.230 | 3.107 | 3.123 | 718,167 | -0.05(-1.68%) |
Jun 15, 2009 | 3.103 | 3.183 | 3.083 | 3.177 | 792,225 | -0.02(-0.52%) |
Jun 12, 2009 | 3.153 | 3.193 | 3.123 | 3.193 | 785,001 | +0.01(+0.42%) |
Jun 11, 2009 | 3.087 | 3.287 | 3.083 | 3.180 | 1,098,228 | +0.09(+2.91%) |
Jun 10, 2009 | 3.183 | 3.220 | 3.027 | 3.090 | 973,692 | -0.07(-2.11%) |
Jun 09, 2009 | 3.223 | 3.237 | 3.153 | 3.157 | 875,199 | -0.05(-1.56%) |
Jun 08, 2009 | 3.235 | 3.333 | 3.177 | 3.207 | 1,016,358 | -0.04(-1.23%) |
Jun 05, 2009 | 3.327 | 3.420 | 3.203 | 3.247 | 749,556 | -0.06(-1.91%) |
Jun 04, 2009 | 3.320 | 3.357 | 3.240 | 3.310 | 871,311 | -0.04(-1.29%) |
Jun 03, 2009 | 3.427 | 3.443 | 3.320 | 3.353 | 945,330 | -0.08(-2.24%) |
Jun 02, 2009 | 3.403 | 3.493 | 3.340 | 3.430 | 1,273,680 | +0.03(+0.88%) |
Jun 01, 2009 | 3.217 | 3.483 | 3.217 | 3.400 | 2,370,927 | +0.23(+7.37%) |
May 29, 2009 | 3.177 | 3.217 | 3.083 | 3.167 | 974,655 | +0.01(+0.42%) |
May 28, 2009 | 3.263 | 3.297 | 3.097 | 3.153 | 1,027,404 | -0.07(-2.07%) |
May 27, 2009 | 3.177 | 3.300 | 3.137 | 3.220 | 1,067,148 | +0.03(+0.84%) |
May 26, 2009 | 2.997 | 3.197 | 2.963 | 3.193 | 948,510 | +0.18(+5.97%) |
May 22, 2009 | 3.117 | 3.117 | 2.967 | 3.013 | 753,669 | -0.10(-3.11%) |
May 21, 2009 | 3.180 | 3.233 | 3.057 | 3.110 | 838,557 | -0.10(-3.01%) |
May 20, 2009 | 3.170 | 3.407 | 3.160 | 3.207 | 1,236,171 | +0.08(+2.67%) |
May 19, 2009 | 3.120 | 3.230 | 3.083 | 3.123 | 841,251 | +0.00(+0.00%) |
May 18, 2009 | 3.120 | 3.190 | 3.040 | 3.123 | 1,106,277 | +0.03(+0.97%) |
May 15, 2009 | 3.067 | 3.207 | 3.027 | 3.093 | 822,657 | +0.00(+0.11%) |
May 14, 2009 | 3.013 | 3.213 | 2.990 | 3.090 | 1,436,151 | +0.08(+2.66%) |
May 13, 2009 | 3.260 | 3.260 | 2.923 | 3.010 | 1,574,541 | -0.30(-9.15%) |
May 12, 2009 | 3.403 | 3.453 | 3.220 | 3.313 | 946,485 | -0.09(-2.55%) |
May 11, 2009 | 3.580 | 3.607 | 3.343 | 3.400 | 1,861,428 | -0.26(-7.10%) |
May 08, 2009 | 3.670 | 3.770 | 3.523 | 3.660 | 958,164 | +0.05(+1.29%) |
May 07, 2009 | 3.883 | 3.883 | 3.583 | 3.613 | 1,086,681 | -0.22(-5.74%) |
May 06, 2009 | 3.913 | 3.993 | 3.750 | 3.833 | 1,624,692 | -0.05(-1.29%) |
May 05, 2009 | 3.833 | 3.907 | 3.760 | 3.883 | 1,605,255 | +0.05(+1.30%) |
May 04, 2009 | 3.917 | 3.937 | 3.813 | 3.833 | 2,016,702 | -0.08(-1.96%) |