Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.050 | 5.360 | 4.940 | 5.320 | 12,603,524 | +0.30(+5.98%) |
Jul 30, 2009 | 4.820 | 5.110 | 4.500 | 5.020 | 21,639,136 | -0.11(-2.14%) |
Jul 29, 2009 | 5.360 | 5.400 | 5.070 | 5.130 | 12,995,491 | -0.24(-4.47%) |
Jul 28, 2009 | 5.370 | 5.410 | 5.270 | 5.370 | 6,620,574 | +0.02(+0.37%) |
Jul 27, 2009 | 5.420 | 5.550 | 5.290 | 5.350 | 8,526,693 | -0.17(-3.08%) |
Jul 24, 2009 | 5.470 | 5.540 | 5.300 | 5.520 | 5,498,528 | -0.01(-0.18%) |
Jul 23, 2009 | 5.150 | 5.640 | 5.150 | 5.530 | 17,414,716 | +0.35(+6.76%) |
Jul 22, 2009 | 4.880 | 5.330 | 4.830 | 5.180 | 11,094,748 | +0.24(+4.86%) |
Jul 21, 2009 | 4.910 | 4.940 | 4.700 | 4.940 | 12,558,722 | -0.01(-0.20%) |
Jul 20, 2009 | 4.840 | 4.990 | 4.840 | 4.950 | 9,708,548 | +0.05(+1.02%) |
Jul 17, 2009 | 4.880 | 4.940 | 4.710 | 4.900 | 6,424,958 | +0.09(+1.87%) |
Jul 16, 2009 | 4.860 | 4.940 | 4.640 | 4.810 | 8,625,468 | -0.10(-2.04%) |
Jul 15, 2009 | 4.700 | 4.990 | 4.620 | 4.910 | 10,745,894 | +0.34(+7.44%) |
Jul 14, 2009 | 4.310 | 4.770 | 4.240 | 4.570 | 8,406,017 | +0.23(+5.30%) |
Jul 13, 2009 | 4.110 | 4.400 | 3.960 | 4.340 | 10,588,941 | +0.26(+6.37%) |
Jul 10, 2009 | 4.090 | 4.110 | 3.940 | 4.080 | 7,167,271 | -0.05(-1.21%) |
Jul 09, 2009 | 4.040 | 4.170 | 3.950 | 4.130 | 7,813,326 | +0.09(+2.23%) |
Jul 08, 2009 | 4.100 | 4.100 | 4.000 | 4.040 | 7,685,791 | -0.07(-1.70%) |
Jul 07, 2009 | 4.150 | 4.190 | 4.010 | 4.110 | 8,838,032 | -0.05(-1.20%) |
Jul 06, 2009 | 4.090 | 4.200 | 3.970 | 4.160 | 6,974,486 | +0.05(+1.22%) |
Jul 02, 2009 | 4.260 | 4.280 | 4.100 | 4.110 | 5,416,391 | -0.21(-4.86%) |
Jul 01, 2009 | 4.210 | 4.380 | 4.150 | 4.320 | 7,370,080 | +0.17(+4.10%) |
Jun 30, 2009 | 4.090 | 4.190 | 4.050 | 4.150 | 6,640,661 | +0.06(+1.47%) |
Jun 29, 2009 | 4.150 | 4.250 | 4.040 | 4.090 | 8,786,672 | -0.12(-2.85%) |
Jun 26, 2009 | 4.190 | 4.250 | 4.100 | 4.210 | 5,622,905 | -0.01(-0.24%) |
Jun 25, 2009 | 4.228 | 4.320 | 4.037 | 4.220 | 9,403,579 | +0.15(+3.69%) |
Jun 24, 2009 | 4.030 | 4.180 | 4.010 | 4.070 | 6,092,530 | +0.04(+0.99%) |
Jun 23, 2009 | 3.980 | 4.070 | 3.950 | 4.030 | 3,823,080 | +0.06(+1.51%) |
Jun 22, 2009 | 4.220 | 4.230 | 3.890 | 3.970 | 5,959,865 | -0.38(-8.74%) |
Jun 19, 2009 | 4.320 | 4.390 | 4.250 | 4.350 | 6,878,637 | +0.11(+2.59%) |
Jun 18, 2009 | 4.100 | 4.260 | 4.000 | 4.240 | 5,446,446 | +0.14(+3.41%) |
Jun 17, 2009 | 4.140 | 4.220 | 3.990 | 4.100 | 10,299,417 | -0.04(-0.97%) |
Jun 16, 2009 | 4.260 | 4.375 | 4.130 | 4.140 | 6,931,627 | -0.06(-1.43%) |
Jun 15, 2009 | 4.340 | 4.370 | 4.120 | 4.200 | 5,013,617 | -0.20(-4.55%) |
Jun 12, 2009 | 4.580 | 4.600 | 4.350 | 4.400 | 4,894,772 | -0.22(-4.76%) |
Jun 11, 2009 | 4.280 | 4.730 | 4.220 | 4.620 | 10,224,522 | +0.35(+8.20%) |
Jun 10, 2009 | 4.220 | 4.360 | 4.090 | 4.270 | 6,618,787 | +0.06(+1.43%) |
Jun 09, 2009 | 4.110 | 4.270 | 4.060 | 4.210 | 7,249,662 | +0.08(+1.94%) |
Jun 08, 2009 | 4.060 | 4.160 | 3.930 | 4.130 | 4,422,608 | +0.03(+0.73%) |
Jun 05, 2009 | 4.170 | 4.230 | 4.050 | 4.100 | 6,308,302 | -0.05(-1.20%) |
Jun 04, 2009 | 3.970 | 4.170 | 3.960 | 4.150 | 4,919,402 | +0.17(+4.27%) |
Jun 03, 2009 | 4.060 | 4.100 | 3.910 | 3.980 | 4,551,005 | -0.17(-4.10%) |
Jun 02, 2009 | 4.190 | 4.250 | 4.070 | 4.150 | 6,167,904 | -0.08(-1.89%) |
Jun 01, 2009 | 3.980 | 4.280 | 3.900 | 4.230 | 9,806,884 | +0.27(+6.82%) |
May 29, 2009 | 3.690 | 3.960 | 3.610 | 3.960 | 10,753,501 | +0.31(+8.49%) |
May 28, 2009 | 3.600 | 3.670 | 3.420 | 3.650 | 7,038,461 | +0.14(+3.99%) |
May 27, 2009 | 3.700 | 3.700 | 3.480 | 3.510 | 7,619,545 | -0.19(-5.14%) |
May 26, 2009 | 3.250 | 3.710 | 3.240 | 3.700 | 9,871,572 | +0.40(+12.12%) |
May 22, 2009 | 3.390 | 3.430 | 3.200 | 3.300 | 7,200,692 | -0.05(-1.49%) |
May 21, 2009 | 3.540 | 3.570 | 3.280 | 3.350 | 6,486,593 | -0.24(-6.69%) |
May 20, 2009 | 3.760 | 3.830 | 3.520 | 3.590 | 6,551,760 | -0.15(-4.01%) |
May 19, 2009 | 3.670 | 3.800 | 3.580 | 3.740 | 5,190,121 | +0.05(+1.36%) |
May 18, 2009 | 3.590 | 3.720 | 3.410 | 3.690 | 9,340,106 | +0.19(+5.43%) |
May 15, 2009 | 3.500 | 3.615 | 3.360 | 3.500 | 6,857,171 | +0.00(+0.00%) |
May 14, 2009 | 3.210 | 3.970 | 3.210 | 3.500 | 10,739,401 | +0.31(+9.72%) |
May 13, 2009 | 3.320 | 3.400 | 3.120 | 3.190 | 13,417,145 | -0.31(-8.86%) |
May 12, 2009 | 3.690 | 3.820 | 3.480 | 3.500 | 13,116,040 | -0.27(-7.16%) |
May 11, 2009 | 3.870 | 3.910 | 3.620 | 3.770 | 5,644,742 | -0.16(-4.07%) |
May 08, 2009 | 4.020 | 4.130 | 3.905 | 3.930 | 6,733,549 | -0.05(-1.26%) |
May 07, 2009 | 4.270 | 4.300 | 3.870 | 3.980 | 6,823,667 | -0.25(-5.91%) |
May 06, 2009 | 4.200 | 4.240 | 4.040 | 4.230 | 8,668,799 | +0.12(+2.92%) |
May 05, 2009 | 4.190 | 4.230 | 4.040 | 4.110 | 7,453,436 | -0.09(-2.14%) |
May 04, 2009 | 4.120 | 4.200 | 3.950 | 4.200 | 5,103,948 | +0.23(+5.79%) |