Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.880 | 4.140 | 3.860 | 4.070 | 1,684,170 | +0.21(+5.44%) |
Jul 30, 2009 | 3.900 | 4.003 | 3.850 | 3.860 | 1,509,360 | +0.05(+1.31%) |
Jul 29, 2009 | 3.940 | 3.940 | 3.700 | 3.810 | 1,160,362 | -0.07(-1.80%) |
Jul 28, 2009 | 4.050 | 4.050 | 3.830 | 3.880 | 1,468,658 | -0.23(-5.60%) |
Jul 27, 2009 | 4.260 | 4.260 | 4.080 | 4.110 | 1,125,295 | -0.07(-1.67%) |
Jul 24, 2009 | 4.120 | 4.250 | 4.050 | 4.180 | 1,059,994 | +0.09(+2.20%) |
Jul 23, 2009 | 4.180 | 4.190 | 4.010 | 4.090 | 1,492,892 | -0.03(-0.73%) |
Jul 22, 2009 | 4.070 | 4.300 | 4.030 | 4.120 | 1,670,973 | -0.06(-1.44%) |
Jul 21, 2009 | 4.350 | 4.490 | 4.120 | 4.180 | 2,081,774 | -0.15(-3.46%) |
Jul 20, 2009 | 4.250 | 4.440 | 4.170 | 4.330 | 1,698,338 | +0.27(+6.65%) |
Jul 17, 2009 | 4.220 | 4.260 | 4.050 | 4.060 | 641,676 | -0.14(-3.33%) |
Jul 16, 2009 | 4.170 | 4.230 | 4.000 | 4.200 | 1,093,895 | -0.01(-0.24%) |
Jul 15, 2009 | 4.530 | 4.550 | 4.190 | 4.210 | 2,221,239 | +0.04(+0.96%) |
Jul 14, 2009 | 4.220 | 4.410 | 4.150 | 4.170 | 1,609,356 | +0.09(+2.21%) |
Jul 13, 2009 | 3.631 | 4.080 | 3.630 | 4.080 | 1,834,381 | +0.42(+11.48%) |
Jul 10, 2009 | 3.650 | 3.870 | 3.540 | 3.660 | 1,634,085 | -0.02(-0.54%) |
Jul 09, 2009 | 3.860 | 4.050 | 3.660 | 3.680 | 2,595,374 | -0.14(-3.66%) |
Jul 08, 2009 | 4.070 | 4.120 | 3.750 | 3.820 | 2,653,276 | -0.33(-7.95%) |
Jul 07, 2009 | 4.190 | 4.250 | 4.080 | 4.150 | 1,211,757 | -0.04(-0.95%) |
Jul 06, 2009 | 4.210 | 4.270 | 4.060 | 4.190 | 1,517,197 | -0.23(-5.20%) |
Jul 02, 2009 | 4.310 | 4.470 | 4.210 | 4.420 | 706,334 | -0.03(-0.67%) |
Jul 01, 2009 | 4.370 | 4.660 | 4.340 | 4.450 | 1,563,840 | +0.17(+3.97%) |
Jun 30, 2009 | 4.390 | 4.520 | 4.280 | 4.280 | 1,187,075 | -0.22(-4.89%) |
Jun 29, 2009 | 4.610 | 4.680 | 4.460 | 4.500 | 924,522 | -0.10(-2.17%) |
Jun 26, 2009 | 4.810 | 4.880 | 4.550 | 4.600 | 1,682,313 | -0.18(-3.77%) |
Jun 25, 2009 | 4.690 | 4.850 | 4.650 | 4.780 | 1,282,268 | +0.28(+6.22%) |
Jun 24, 2009 | 4.670 | 4.720 | 4.420 | 4.500 | 2,266,312 | +0.25(+5.88%) |
Jun 23, 2009 | 4.100 | 4.340 | 3.850 | 4.250 | 2,381,598 | +0.15(+3.66%) |
Jun 22, 2009 | 4.450 | 4.500 | 4.090 | 4.100 | 2,289,142 | -0.53(-11.45%) |
Jun 19, 2009 | 4.580 | 4.780 | 4.520 | 4.630 | 2,116,769 | +0.07(+1.54%) |
Jun 18, 2009 | 4.880 | 4.910 | 4.510 | 4.560 | 1,987,316 | -0.35(-7.13%) |
Jun 17, 2009 | 5.100 | 5.140 | 4.720 | 4.910 | 3,117,301 | -0.23(-4.47%) |
Jun 16, 2009 | 5.030 | 5.210 | 4.810 | 5.140 | 3,431,072 | +0.38(+7.98%) |
Jun 15, 2009 | 4.750 | 5.070 | 4.500 | 4.760 | 5,021,939 | +0.13(+2.81%) |
Jun 12, 2009 | 4.680 | 4.830 | 4.410 | 4.630 | 1,788,305 | -0.10(-2.11%) |
Jun 11, 2009 | 4.550 | 4.820 | 4.410 | 4.730 | 3,773,334 | +0.07(+1.50%) |
Jun 10, 2009 | 5.140 | 5.140 | 4.600 | 4.660 | 3,136,052 | -0.34(-6.80%) |
Jun 09, 2009 | 5.240 | 5.250 | 4.990 | 5.000 | 1,478,889 | -0.05(-0.99%) |
Jun 08, 2009 | 4.890 | 5.060 | 4.750 | 5.050 | 2,500,683 | -0.11(-2.13%) |
Jun 05, 2009 | 5.110 | 5.340 | 4.920 | 5.160 | 2,720,619 | -0.31(-5.67%) |
Jun 04, 2009 | 5.240 | 5.540 | 5.130 | 5.470 | 3,096,384 | +0.46(+9.18%) |
Jun 03, 2009 | 5.470 | 5.970 | 4.710 | 5.010 | 5,464,229 | -0.77(-13.32%) |
Jun 02, 2009 | 5.470 | 5.970 | 5.260 | 5.780 | 4,008,733 | +0.50(+9.47%) |
Jun 01, 2009 | 5.250 | 5.570 | 5.130 | 5.280 | 3,133,739 | +0.15(+2.92%) |
May 29, 2009 | 4.950 | 5.300 | 4.860 | 5.130 | 4,423,810 | +0.43(+9.15%) |
May 28, 2009 | 4.500 | 4.720 | 4.400 | 4.700 | 2,154,353 | +0.28(+6.33%) |
May 27, 2009 | 4.340 | 4.510 | 4.150 | 4.420 | 2,113,027 | +0.13(+3.03%) |
May 26, 2009 | 3.950 | 4.290 | 3.730 | 4.290 | 2,172,569 | +0.25(+6.19%) |
May 22, 2009 | 4.170 | 4.260 | 4.020 | 4.040 | 1,071,388 | -0.07(-1.70%) |
May 21, 2009 | 4.110 | 4.240 | 3.810 | 4.110 | 2,359,056 | +0.05(+1.23%) |
May 20, 2009 | 3.900 | 4.200 | 3.898 | 4.060 | 2,356,207 | +0.20(+5.18%) |
May 19, 2009 | 3.610 | 3.890 | 3.610 | 3.860 | 1,788,984 | +0.24(+6.63%) |
May 18, 2009 | 3.760 | 3.760 | 3.410 | 3.620 | 1,338,893 | -0.02(-0.55%) |
May 15, 2009 | 3.260 | 3.760 | 3.260 | 3.640 | 2,937,312 | +0.28(+8.33%) |
May 14, 2009 | 3.390 | 3.430 | 3.200 | 3.360 | 1,340,928 | +0.01(+0.30%) |
May 13, 2009 | 3.470 | 3.580 | 3.250 | 3.350 | 2,570,453 | -0.19(-5.37%) |
May 12, 2009 | 3.100 | 3.540 | 3.050 | 3.540 | 3,488,003 | +0.45(+14.56%) |
May 11, 2009 | 2.920 | 3.090 | 2.900 | 3.090 | 994,288 | +0.14(+4.75%) |
May 08, 2009 | 2.820 | 2.980 | 2.810 | 2.950 | 1,042,068 | +0.15(+5.36%) |
May 07, 2009 | 2.830 | 2.920 | 2.800 | 2.800 | 1,306,426 | -0.02(-0.71%) |
May 06, 2009 | 2.820 | 2.880 | 2.810 | 2.820 | 756,780 | +0.00(+0.00%) |
May 05, 2009 | 2.890 | 2.890 | 2.750 | 2.820 | 969,972 | -0.01(-0.35%) |
May 04, 2009 | 2.860 | 2.860 | 2.770 | 2.830 | 1,539,090 | +0.06(+2.26%) |