Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.399 | 3.548 | 3.375 | 3.493 | 2,082,790 | +0.03(+0.90%) |
Jul 30, 2009 | 3.452 | 3.500 | 3.423 | 3.462 | 1,149,700 | +0.06(+1.77%) |
Jul 29, 2009 | 3.387 | 3.428 | 3.361 | 3.402 | 1,006,597 | -0.00(-0.07%) |
Jul 28, 2009 | 3.392 | 3.414 | 3.322 | 3.404 | 1,373,439 | +0.01(+0.21%) |
Jul 27, 2009 | 3.380 | 3.414 | 3.365 | 3.397 | 1,238,372 | +0.01(+0.28%) |
Jul 24, 2009 | 3.337 | 3.404 | 3.267 | 3.387 | 3,749 | +0.03(+0.93%) |
Jul 23, 2009 | 3.264 | 3.368 | 3.262 | 3.356 | 2,373,406 | +0.09(+2.88%) |
Jul 22, 2009 | 3.245 | 3.281 | 3.132 | 3.262 | 2,276,678 | +0.02(+0.59%) |
Jul 21, 2009 | 3.281 | 3.305 | 3.200 | 3.243 | 1,986,885 | -0.04(-1.17%) |
Jul 20, 2009 | 3.214 | 3.281 | 3.202 | 3.281 | 1,980,205 | +0.14(+4.44%) |
Jul 17, 2009 | 3.122 | 3.197 | 3.091 | 3.142 | 2,712,859 | +0.09(+3.08%) |
Jul 16, 2009 | 2.884 | 3.067 | 2.863 | 3.048 | 2,310,341 | +0.11(+3.77%) |
Jul 15, 2009 | 2.766 | 2.940 | 2.738 | 2.937 | 2,109,494 | +0.23(+8.34%) |
Jul 14, 2009 | 2.730 | 2.776 | 2.694 | 2.711 | 952,315 | +0.01(+0.45%) |
Jul 13, 2009 | 2.721 | 2.752 | 2.685 | 2.699 | 1,720,582 | -0.06(-2.35%) |
Jul 10, 2009 | 2.706 | 2.812 | 2.685 | 2.764 | 1,531,287 | +0.05(+1.68%) |
Jul 09, 2009 | 2.625 | 2.747 | 2.603 | 2.718 | 2,049,035 | +0.09(+3.39%) |
Jul 08, 2009 | 2.646 | 2.721 | 2.557 | 2.629 | 2,054,028 | -0.05(-1.71%) |
Jul 07, 2009 | 2.716 | 2.752 | 2.670 | 2.675 | 1,119,504 | -0.03(-1.24%) |
Jul 06, 2009 | 2.733 | 2.810 | 2.651 | 2.709 | 1,772,985 | -0.12(-4.17%) |
Jul 02, 2009 | 2.786 | 2.827 | 2.701 | 2.827 | 876,235 | +0.01(+0.43%) |
Jul 01, 2009 | 2.848 | 2.855 | 2.795 | 2.815 | 1,067,600 | -0.02(-0.85%) |
Jun 30, 2009 | 2.839 | 2.882 | 2.798 | 2.839 | 1,909,345 | -0.01(-0.42%) |
Jun 29, 2009 | 2.834 | 2.880 | 2.822 | 2.851 | 1,366,871 | -0.01(-0.34%) |
Jun 26, 2009 | 2.803 | 2.882 | 2.800 | 2.860 | 1,724,041 | +0.10(+3.75%) |
Jun 25, 2009 | 2.721 | 2.762 | 2.704 | 2.757 | 1,423,369 | +0.08(+3.15%) |
Jun 24, 2009 | 2.593 | 2.718 | 2.593 | 2.673 | 1,299,467 | +0.09(+3.64%) |
Jun 23, 2009 | 2.689 | 2.689 | 2.564 | 2.579 | 1,134,315 | +0.01(+0.56%) |
Jun 22, 2009 | 2.714 | 2.721 | 2.557 | 2.564 | 1,913,743 | -0.17(-6.08%) |
Jun 19, 2009 | 2.875 | 2.875 | 2.709 | 2.730 | 1,867,323 | -0.03(-1.05%) |
Jun 18, 2009 | 2.834 | 2.860 | 2.706 | 2.759 | 1,659,700 | -0.01(-0.43%) |
Jun 17, 2009 | 2.757 | 2.824 | 2.714 | 2.771 | 2,516,830 | -0.00(-0.09%) |
Jun 16, 2009 | 2.875 | 2.935 | 2.774 | 2.774 | 1,556,757 | -0.10(-3.51%) |
Jun 15, 2009 | 2.959 | 2.985 | 2.766 | 2.875 | 2,558,391 | -0.08(-2.69%) |
Jun 12, 2009 | 3.079 | 3.096 | 2.923 | 2.954 | 3,281,035 | -0.15(-4.88%) |
Jun 11, 2009 | 2.954 | 3.127 | 2.954 | 3.106 | 1,240,396 | +0.07(+2.22%) |
Jun 10, 2009 | 3.091 | 3.115 | 2.993 | 3.038 | 1,152,867 | -0.04(-1.41%) |
Jun 09, 2009 | 3.065 | 3.115 | 3.029 | 3.082 | 1,146,212 | +0.14(+4.66%) |
Jun 08, 2009 | 2.940 | 2.971 | 2.901 | 2.944 | 1,762,771 | -0.04(-1.37%) |
Jun 05, 2009 | 2.990 | 3.038 | 2.935 | 2.985 | 817,984 | +0.01(+0.24%) |
Jun 04, 2009 | 2.880 | 2.985 | 2.800 | 2.978 | 1,264,544 | +0.04(+1.48%) |
Jun 03, 2009 | 2.997 | 3.009 | 2.853 | 2.935 | 1,668,176 | -0.07(-2.48%) |
Jun 02, 2009 | 3.077 | 3.077 | 2.925 | 3.009 | 1,654,042 | +0.01(+0.40%) |
Jun 01, 2009 | 2.887 | 3.043 | 2.877 | 2.997 | 1,694,568 | +0.16(+5.59%) |
May 29, 2009 | 2.829 | 2.860 | 2.721 | 2.839 | 2,355,831 | +0.06(+2.16%) |
May 28, 2009 | 2.637 | 2.812 | 2.625 | 2.778 | 1,202,901 | +0.07(+2.67%) |
May 27, 2009 | 2.759 | 2.827 | 2.572 | 2.706 | 1,721,493 | +0.02(+0.72%) |
May 26, 2009 | 2.548 | 2.714 | 2.540 | 2.687 | 2,369,906 | +0.05(+1.92%) |
May 22, 2009 | 2.668 | 2.689 | 2.588 | 2.637 | 1,009,374 | +0.02(+0.83%) |
May 21, 2009 | 2.646 | 2.704 | 2.550 | 2.615 | 1,711,196 | -0.05(-1.90%) |
May 20, 2009 | 2.754 | 2.798 | 2.656 | 2.665 | 1,975,561 | -0.02(-0.72%) |
May 19, 2009 | 2.699 | 2.880 | 2.593 | 2.685 | 3,477,322 | -0.08(-2.87%) |
May 18, 2009 | 2.851 | 3.033 | 2.653 | 2.764 | 10,387,397 | +0.19(+7.48%) |
May 15, 2009 | 2.475 | 2.646 | 2.475 | 2.572 | 2,186,934 | +0.07(+2.99%) |
May 14, 2009 | 2.408 | 2.526 | 2.398 | 2.497 | 1,619,755 | +0.07(+2.77%) |
May 13, 2009 | 2.451 | 2.489 | 2.355 | 2.430 | 2,666,995 | -0.10(-3.99%) |
May 12, 2009 | 2.454 | 2.562 | 2.454 | 2.531 | 2,842,680 | +0.14(+6.05%) |
May 11, 2009 | 2.523 | 2.540 | 2.370 | 2.386 | 3,533,333 | -0.12(-4.80%) |
May 08, 2009 | 2.449 | 2.523 | 2.444 | 2.507 | 1,262,220 | +0.05(+1.86%) |
May 07, 2009 | 2.629 | 2.632 | 2.430 | 2.461 | 2,641,916 | -0.09(-3.49%) |
May 06, 2009 | 2.680 | 2.680 | 2.492 | 2.550 | 4,002,349 | -0.07(-2.75%) |
May 05, 2009 | 2.514 | 2.622 | 2.490 | 2.622 | 3,001,102 | +0.07(+2.73%) |
May 04, 2009 | 2.357 | 2.552 | 2.341 | 2.552 | 3,128,928 | +0.27(+12.04%) |