Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.496 | 3.648 | 3.465 | 3.571 | 4,859,172 | +0.07(+1.92%) |
Jul 30, 2009 | 3.556 | 3.578 | 3.460 | 3.503 | 3,501,107 | +0.00(+0.00%) |
Jul 29, 2009 | 3.460 | 3.539 | 3.438 | 3.503 | 2,095,686 | +0.01(+0.34%) |
Jul 28, 2009 | 3.438 | 3.520 | 3.361 | 3.491 | 3,738,650 | +0.06(+1.90%) |
Jul 27, 2009 | 3.414 | 3.551 | 3.388 | 3.426 | 3,951,241 | -0.08(-2.27%) |
Jul 24, 2009 | 3.482 | 3.566 | 3.361 | 3.506 | 4,981,619 | -0.03(-0.95%) |
Jul 23, 2009 | 3.397 | 3.626 | 3.356 | 3.539 | 7,259,286 | +0.13(+3.74%) |
Jul 22, 2009 | 3.383 | 3.489 | 3.306 | 3.412 | 5,568,115 | +0.04(+1.21%) |
Jul 21, 2009 | 3.486 | 3.515 | 3.236 | 3.371 | 5,746,515 | -0.11(-3.18%) |
Jul 20, 2009 | 3.260 | 3.515 | 3.260 | 3.482 | 6,488,730 | +0.20(+6.25%) |
Jul 17, 2009 | 3.325 | 3.392 | 3.173 | 3.277 | 14,687,197 | +0.14(+4.37%) |
Jul 16, 2009 | 3.029 | 3.171 | 3.002 | 3.140 | 6,362,038 | +0.12(+3.90%) |
Jul 15, 2009 | 2.913 | 3.094 | 2.899 | 3.022 | 5,961,365 | +0.13(+4.67%) |
Jul 14, 2009 | 2.877 | 2.962 | 2.856 | 2.887 | 4,621,579 | +0.01(+0.50%) |
Jul 13, 2009 | 2.745 | 2.892 | 2.745 | 2.872 | 4,619,427 | +0.17(+6.33%) |
Jul 10, 2009 | 2.670 | 2.754 | 2.656 | 2.701 | 3,483,999 | +0.01(+0.45%) |
Jul 09, 2009 | 2.583 | 2.766 | 2.562 | 2.689 | 5,155,024 | +0.13(+5.28%) |
Jul 08, 2009 | 2.641 | 2.648 | 2.470 | 2.555 | 6,449,033 | -0.07(-2.84%) |
Jul 07, 2009 | 2.711 | 2.769 | 2.612 | 2.629 | 4,634,807 | -0.12(-4.38%) |
Jul 06, 2009 | 2.728 | 2.762 | 2.559 | 2.750 | 5,371,581 | +0.01(+0.35%) |
Jul 02, 2009 | 3.017 | 3.087 | 2.740 | 2.740 | 6,896,741 | -0.37(-11.85%) |
Jul 01, 2009 | 3.170 | 3.335 | 3.092 | 3.108 | 5,344,464 | -0.04(-1.22%) |
Jun 30, 2009 | 3.277 | 3.361 | 3.130 | 3.147 | 4,373,922 | -0.11(-3.47%) |
Jun 29, 2009 | 3.096 | 3.318 | 3.058 | 3.260 | 5,948,830 | +0.20(+6.45%) |
Jun 26, 2009 | 3.065 | 3.116 | 3.039 | 3.063 | 7,648,550 | -0.02(-0.62%) |
Jun 25, 2009 | 3.010 | 3.087 | 2.995 | 3.082 | 3,991,295 | +0.14(+4.66%) |
Jun 24, 2009 | 2.995 | 3.058 | 2.913 | 2.945 | 4,884,806 | -0.01(-0.49%) |
Jun 23, 2009 | 2.841 | 3.014 | 2.745 | 2.959 | 10,158,386 | +0.13(+4.51%) |
Jun 22, 2009 | 3.012 | 3.017 | 2.805 | 2.831 | 7,303,444 | -0.21(-6.81%) |
Jun 19, 2009 | 2.899 | 3.183 | 2.892 | 3.039 | 24,140,068 | +0.20(+7.04%) |
Jun 18, 2009 | 2.769 | 2.870 | 2.617 | 2.839 | 6,875,377 | +0.05(+1.81%) |
Jun 17, 2009 | 2.701 | 2.937 | 2.615 | 2.788 | 4,941,029 | +0.10(+3.58%) |
Jun 16, 2009 | 2.805 | 2.831 | 2.682 | 2.692 | 3,403,047 | -0.11(-4.03%) |
Jun 15, 2009 | 2.742 | 2.824 | 2.677 | 2.805 | 3,666,886 | +0.05(+1.66%) |
Jun 12, 2009 | 2.776 | 2.805 | 2.682 | 2.759 | 2,018,979 | -0.04(-1.46%) |
Jun 11, 2009 | 2.819 | 2.836 | 2.687 | 2.800 | 2,828,049 | +0.00(+0.00%) |
Jun 10, 2009 | 2.884 | 2.889 | 2.661 | 2.800 | 4,639,990 | -0.06(-2.02%) |
Jun 09, 2009 | 2.884 | 2.894 | 2.783 | 2.858 | 2,655,882 | -0.01(-0.50%) |
Jun 08, 2009 | 2.868 | 2.916 | 2.839 | 2.872 | 2,335,144 | -0.04(-1.32%) |
Jun 05, 2009 | 2.745 | 2.935 | 2.704 | 2.911 | 5,195,909 | +0.23(+8.53%) |
Jun 04, 2009 | 2.745 | 2.745 | 2.600 | 2.682 | 2,874,919 | -0.03(-0.98%) |
Jun 03, 2009 | 2.846 | 2.846 | 2.665 | 2.709 | 3,049,847 | -0.11(-3.91%) |
Jun 02, 2009 | 2.880 | 2.935 | 2.783 | 2.819 | 4,036,371 | -0.10(-3.56%) |
Jun 01, 2009 | 2.716 | 2.962 | 2.709 | 2.923 | 4,593,062 | +0.27(+10.06%) |
May 29, 2009 | 2.499 | 2.670 | 2.499 | 2.656 | 3,331,706 | +0.11(+4.45%) |
May 28, 2009 | 2.596 | 2.598 | 2.417 | 2.543 | 3,622,869 | -0.01(-0.38%) |
May 27, 2009 | 2.627 | 2.648 | 2.526 | 2.552 | 3,406,175 | -0.09(-3.55%) |
May 26, 2009 | 2.355 | 2.661 | 2.355 | 2.646 | 4,725,120 | +0.27(+11.23%) |
May 22, 2009 | 2.441 | 2.521 | 2.374 | 2.379 | 3,099,392 | -0.06(-2.28%) |
May 21, 2009 | 2.559 | 2.648 | 2.367 | 2.434 | 4,730,171 | -0.18(-6.82%) |
May 20, 2009 | 2.581 | 2.701 | 2.581 | 2.612 | 3,763,911 | +0.04(+1.59%) |
May 19, 2009 | 2.677 | 2.704 | 2.538 | 2.571 | 5,048,384 | -0.11(-4.22%) |
May 18, 2009 | 2.716 | 2.752 | 2.646 | 2.685 | 3,103,491 | +0.01(+0.27%) |
May 15, 2009 | 2.661 | 2.754 | 2.636 | 2.677 | 3,637,804 | -0.00(-0.09%) |
May 14, 2009 | 2.646 | 2.762 | 2.564 | 2.680 | 4,684,061 | +0.05(+1.74%) |
May 13, 2009 | 2.779 | 2.897 | 2.629 | 2.634 | 5,514,819 | -0.23(-7.99%) |
May 12, 2009 | 3.089 | 3.113 | 2.805 | 2.863 | 4,793,749 | -0.21(-6.89%) |
May 11, 2009 | 3.178 | 3.253 | 3.057 | 3.075 | 3,065,559 | -0.18(-5.62%) |
May 08, 2009 | 3.142 | 3.279 | 2.942 | 3.258 | 5,761,941 | +0.17(+5.54%) |
May 07, 2009 | 3.260 | 3.549 | 3.039 | 3.087 | 6,492,410 | -0.15(-4.54%) |
May 06, 2009 | 3.380 | 3.380 | 3.089 | 3.234 | 4,113,888 | -0.07(-2.26%) |
May 05, 2009 | 3.159 | 3.323 | 3.157 | 3.308 | 4,706,347 | +0.04(+1.33%) |
May 04, 2009 | 3.120 | 3.291 | 3.108 | 3.265 | 8,322,015 | +0.20(+6.69%) |