Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.496 | 3.648 | 3.465 | 3.571 | 4,859,088 | +0.07(+1.92%) |
Jul 30, 2009 | 3.556 | 3.578 | 3.460 | 3.503 | 3,501,047 | +0.00(+0.00%) |
Jul 29, 2009 | 3.460 | 3.539 | 3.438 | 3.503 | 2,095,650 | +0.01(+0.34%) |
Jul 28, 2009 | 3.438 | 3.520 | 3.361 | 3.491 | 3,738,586 | +0.07(+1.90%) |
Jul 27, 2009 | 3.414 | 3.551 | 3.388 | 3.426 | 3,951,173 | -0.08(-2.27%) |
Jul 24, 2009 | 3.482 | 3.566 | 3.361 | 3.506 | 4,981,534 | -0.03(-0.95%) |
Jul 23, 2009 | 3.397 | 3.626 | 3.356 | 3.539 | 7,259,161 | +0.13(+3.74%) |
Jul 22, 2009 | 3.383 | 3.489 | 3.306 | 3.412 | 5,568,019 | +0.04(+1.21%) |
Jul 21, 2009 | 3.486 | 3.515 | 3.236 | 3.371 | 5,746,416 | -0.11(-3.18%) |
Jul 20, 2009 | 3.260 | 3.515 | 3.260 | 3.482 | 6,488,618 | +0.20(+6.25%) |
Jul 17, 2009 | 3.325 | 3.393 | 3.173 | 3.277 | 14,686,944 | +0.14(+4.37%) |
Jul 16, 2009 | 3.029 | 3.171 | 3.002 | 3.140 | 6,361,928 | +0.12(+3.90%) |
Jul 15, 2009 | 2.913 | 3.094 | 2.899 | 3.022 | 5,961,263 | +0.13(+4.67%) |
Jul 14, 2009 | 2.877 | 2.962 | 2.856 | 2.887 | 4,621,499 | +0.01(+0.50%) |
Jul 13, 2009 | 2.745 | 2.892 | 2.745 | 2.872 | 4,619,348 | +0.17(+6.33%) |
Jul 10, 2009 | 2.670 | 2.754 | 2.656 | 2.702 | 3,483,939 | +0.01(+0.45%) |
Jul 09, 2009 | 2.584 | 2.767 | 2.562 | 2.689 | 5,154,935 | +0.13(+5.28%) |
Jul 08, 2009 | 2.641 | 2.649 | 2.470 | 2.555 | 6,448,922 | -0.07(-2.84%) |
Jul 07, 2009 | 2.711 | 2.769 | 2.612 | 2.629 | 4,634,727 | -0.12(-4.38%) |
Jul 06, 2009 | 2.728 | 2.762 | 2.559 | 2.750 | 5,371,488 | +0.01(+0.35%) |
Jul 02, 2009 | 3.017 | 3.087 | 2.740 | 2.740 | 6,896,622 | -0.37(-11.85%) |
Jul 01, 2009 | 3.170 | 3.335 | 3.092 | 3.108 | 5,344,372 | -0.04(-1.22%) |
Jun 30, 2009 | 3.277 | 3.361 | 3.130 | 3.147 | 4,373,847 | -0.11(-3.47%) |
Jun 29, 2009 | 3.096 | 3.318 | 3.058 | 3.260 | 5,948,728 | +0.20(+6.45%) |
Jun 26, 2009 | 3.065 | 3.116 | 3.039 | 3.063 | 7,648,418 | -0.02(-0.62%) |
Jun 25, 2009 | 3.010 | 3.087 | 2.995 | 3.082 | 3,991,227 | +0.14(+4.66%) |
Jun 24, 2009 | 2.995 | 3.058 | 2.913 | 2.945 | 4,884,722 | -0.01(-0.49%) |
Jun 23, 2009 | 2.841 | 3.015 | 2.745 | 2.959 | 10,158,211 | +0.13(+4.51%) |
Jun 22, 2009 | 3.012 | 3.017 | 2.805 | 2.832 | 7,303,319 | -0.21(-6.81%) |
Jun 19, 2009 | 2.899 | 3.183 | 2.892 | 3.039 | 24,139,652 | +0.20(+7.04%) |
Jun 18, 2009 | 2.769 | 2.870 | 2.617 | 2.839 | 6,875,258 | +0.05(+1.81%) |
Jun 17, 2009 | 2.702 | 2.937 | 2.615 | 2.788 | 4,940,944 | +0.10(+3.58%) |
Jun 16, 2009 | 2.805 | 2.832 | 2.682 | 2.692 | 3,402,989 | -0.11(-4.03%) |
Jun 15, 2009 | 2.742 | 2.824 | 2.677 | 2.805 | 3,666,822 | +0.05(+1.66%) |
Jun 12, 2009 | 2.776 | 2.805 | 2.682 | 2.759 | 2,018,944 | -0.04(-1.46%) |
Jun 11, 2009 | 2.820 | 2.836 | 2.687 | 2.800 | 2,828,000 | +0.00(+0.00%) |
Jun 10, 2009 | 2.885 | 2.889 | 2.661 | 2.800 | 4,639,910 | -0.06(-2.02%) |
Jun 09, 2009 | 2.885 | 2.894 | 2.783 | 2.858 | 2,655,836 | -0.01(-0.50%) |
Jun 08, 2009 | 2.868 | 2.916 | 2.839 | 2.872 | 2,335,104 | -0.04(-1.32%) |
Jun 05, 2009 | 2.745 | 2.935 | 2.704 | 2.911 | 5,195,819 | +0.23(+8.53%) |
Jun 04, 2009 | 2.745 | 2.745 | 2.600 | 2.682 | 2,874,869 | -0.03(-0.98%) |
Jun 03, 2009 | 2.846 | 2.846 | 2.665 | 2.709 | 3,049,795 | -0.11(-3.91%) |
Jun 02, 2009 | 2.880 | 2.935 | 2.783 | 2.819 | 4,036,302 | -0.10(-3.56%) |
Jun 01, 2009 | 2.716 | 2.962 | 2.709 | 2.923 | 4,592,983 | +0.27(+10.06%) |
May 29, 2009 | 2.499 | 2.670 | 2.499 | 2.656 | 3,331,649 | +0.11(+4.45%) |
May 28, 2009 | 2.596 | 2.598 | 2.417 | 2.543 | 3,622,807 | -0.01(-0.38%) |
May 27, 2009 | 2.627 | 2.649 | 2.526 | 2.552 | 3,406,116 | -0.09(-3.55%) |
May 26, 2009 | 2.355 | 2.661 | 2.355 | 2.646 | 4,725,039 | +0.27(+11.23%) |
May 22, 2009 | 2.441 | 2.521 | 2.374 | 2.379 | 3,099,338 | -0.06(-2.27%) |
May 21, 2009 | 2.559 | 2.649 | 2.367 | 2.434 | 4,730,089 | -0.18(-6.82%) |
May 20, 2009 | 2.581 | 2.702 | 2.581 | 2.612 | 3,763,846 | +0.04(+1.59%) |
May 19, 2009 | 2.677 | 2.704 | 2.538 | 2.571 | 5,048,297 | -0.11(-4.22%) |
May 18, 2009 | 2.716 | 2.752 | 2.646 | 2.685 | 3,103,438 | +0.01(+0.27%) |
May 15, 2009 | 2.661 | 2.754 | 2.637 | 2.677 | 3,637,742 | -0.00(-0.09%) |
May 14, 2009 | 2.646 | 2.762 | 2.564 | 2.680 | 4,683,980 | +0.05(+1.74%) |
May 13, 2009 | 2.779 | 2.897 | 2.629 | 2.634 | 5,514,725 | -0.23(-7.99%) |
May 12, 2009 | 3.089 | 3.113 | 2.805 | 2.863 | 4,793,667 | -0.21(-6.89%) |
May 11, 2009 | 3.178 | 3.253 | 3.057 | 3.075 | 3,065,506 | -0.18(-5.62%) |
May 08, 2009 | 3.142 | 3.279 | 2.942 | 3.258 | 5,761,841 | +0.17(+5.54%) |
May 07, 2009 | 3.260 | 3.549 | 3.039 | 3.087 | 6,492,298 | -0.15(-4.54%) |
May 06, 2009 | 3.381 | 3.381 | 3.089 | 3.234 | 4,113,817 | -0.07(-2.26%) |
May 05, 2009 | 3.159 | 3.323 | 3.157 | 3.308 | 4,706,266 | +0.04(+1.33%) |
May 04, 2009 | 3.120 | 3.291 | 3.108 | 3.265 | 8,321,872 | +0.20(+6.69%) |