Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.800 | 4.840 | 3.720 | 4.140 | 3,315,403 | -0.63(-13.21%) |
Jul 30, 2009 | 4.950 | 5.040 | 4.700 | 4.770 | 1,538,798 | -0.08(-1.65%) |
Jul 29, 2009 | 5.300 | 5.300 | 4.650 | 4.850 | 2,929,258 | -0.38(-7.27%) |
Jul 28, 2009 | 4.800 | 5.390 | 4.650 | 5.230 | 5,084,514 | +0.64(+13.94%) |
Jul 27, 2009 | 4.085 | 4.700 | 3.990 | 4.590 | 2,024,614 | +0.60(+15.04%) |
Jul 24, 2009 | 4.120 | 4.130 | 3.900 | 3.990 | 1,043,563 | +0.15(+3.91%) |
Jul 23, 2009 | 3.550 | 3.960 | 3.550 | 3.840 | 1,364,009 | +0.34(+9.71%) |
Jul 22, 2009 | 3.270 | 3.500 | 3.270 | 3.500 | 908,369 | +0.23(+7.03%) |
Jul 21, 2009 | 3.410 | 3.410 | 3.200 | 3.270 | 667,300 | -0.10(-2.97%) |
Jul 20, 2009 | 3.380 | 3.450 | 3.090 | 3.370 | 1,238,366 | +0.32(+10.49%) |
Jul 17, 2009 | 2.980 | 3.070 | 2.880 | 3.050 | 401,695 | +0.07(+2.35%) |
Jul 16, 2009 | 2.920 | 3.100 | 2.860 | 2.980 | 478,811 | +0.06(+2.05%) |
Jul 15, 2009 | 2.900 | 3.150 | 2.820 | 2.920 | 2,069,453 | +0.14(+5.04%) |
Jul 14, 2009 | 2.550 | 3.080 | 2.510 | 2.780 | 2,303,125 | +0.33(+13.47%) |
Jul 13, 2009 | 2.390 | 2.480 | 2.370 | 2.450 | 131,688 | -0.02(-0.81%) |
Jul 10, 2009 | 2.390 | 2.470 | 2.370 | 2.470 | 151,556 | +0.07(+2.92%) |
Jul 09, 2009 | 2.380 | 2.460 | 2.340 | 2.400 | 170,655 | +0.03(+1.27%) |
Jul 08, 2009 | 2.450 | 2.480 | 2.330 | 2.370 | 410,590 | -0.06(-2.47%) |
Jul 07, 2009 | 2.470 | 2.500 | 2.420 | 2.430 | 327,483 | -0.03(-1.22%) |
Jul 06, 2009 | 2.440 | 2.470 | 2.380 | 2.460 | 180,314 | +0.00(+0.00%) |
Jul 02, 2009 | 2.550 | 2.550 | 2.420 | 2.460 | 230,902 | -0.12(-4.65%) |
Jul 01, 2009 | 2.560 | 2.580 | 2.530 | 2.580 | 149,461 | +0.04(+1.57%) |
Jun 30, 2009 | 2.550 | 2.580 | 2.520 | 2.540 | 278,662 | -0.02(-0.78%) |
Jun 29, 2009 | 2.520 | 2.570 | 2.400 | 2.560 | 435,018 | +0.08(+3.23%) |
Jun 26, 2009 | 2.340 | 2.560 | 2.310 | 2.480 | 1,074,111 | +0.13(+5.53%) |
Jun 25, 2009 | 2.250 | 2.350 | 2.170 | 2.350 | 316,981 | +0.13(+5.86%) |
Jun 24, 2009 | 2.180 | 2.240 | 2.140 | 2.220 | 175,915 | +0.09(+4.23%) |
Jun 23, 2009 | 2.150 | 2.170 | 2.080 | 2.130 | 123,925 | -0.01(-0.47%) |
Jun 22, 2009 | 2.250 | 2.290 | 2.110 | 2.140 | 282,894 | -0.16(-6.96%) |
Jun 19, 2009 | 2.260 | 2.320 | 2.220 | 2.300 | 499,376 | +0.09(+4.07%) |
Jun 18, 2009 | 2.310 | 2.310 | 2.050 | 2.210 | 1,211,208 | -0.10(-4.33%) |
Jun 17, 2009 | 2.440 | 2.440 | 2.310 | 2.310 | 483,416 | -0.10(-4.15%) |
Jun 16, 2009 | 2.410 | 2.570 | 2.410 | 2.410 | 457,010 | +0.01(+0.42%) |
Jun 15, 2009 | 2.530 | 2.540 | 2.340 | 2.400 | 589,642 | -0.10(-4.00%) |
Jun 12, 2009 | 2.500 | 2.560 | 2.450 | 2.500 | 205,441 | -0.01(-0.40%) |
Jun 11, 2009 | 2.500 | 2.570 | 2.470 | 2.510 | 200,490 | +0.01(+0.40%) |
Jun 10, 2009 | 2.550 | 2.550 | 2.470 | 2.500 | 356,063 | -0.04(-1.57%) |
Jun 09, 2009 | 2.500 | 2.570 | 2.500 | 2.540 | 319,991 | +0.04(+1.60%) |
Jun 08, 2009 | 2.540 | 2.560 | 2.440 | 2.500 | 218,226 | -0.05(-1.96%) |
Jun 05, 2009 | 2.550 | 2.770 | 2.520 | 2.550 | 1,011,157 | +0.00(+0.00%) |
Jun 04, 2009 | 2.510 | 2.550 | 2.450 | 2.550 | 310,429 | +0.00(+0.00%) |
Jun 03, 2009 | 2.540 | 2.570 | 2.450 | 2.550 | 418,922 | +0.00(+0.00%) |
Jun 02, 2009 | 2.570 | 2.590 | 2.500 | 2.550 | 371,908 | -0.03(-1.16%) |
Jun 01, 2009 | 2.600 | 2.660 | 2.500 | 2.580 | 848,914 | +0.09(+3.61%) |
May 29, 2009 | 2.470 | 2.500 | 2.430 | 2.490 | 548,205 | +0.04(+1.63%) |
May 28, 2009 | 2.420 | 2.500 | 2.310 | 2.450 | 515,736 | +0.01(+0.41%) |
May 27, 2009 | 2.470 | 2.530 | 2.430 | 2.440 | 547,336 | -0.03(-1.21%) |
May 26, 2009 | 2.400 | 2.510 | 2.350 | 2.470 | 733,114 | +0.04(+1.65%) |
May 22, 2009 | 2.390 | 2.510 | 2.340 | 2.430 | 481,155 | +0.09(+3.85%) |
May 21, 2009 | 2.460 | 2.479 | 2.300 | 2.340 | 502,011 | -0.08(-3.31%) |
May 20, 2009 | 2.470 | 2.650 | 2.410 | 2.420 | 1,037,189 | -0.03(-1.22%) |
May 19, 2009 | 2.450 | 2.500 | 2.340 | 2.450 | 976,718 | +0.12(+5.15%) |
May 18, 2009 | 2.020 | 2.350 | 2.020 | 2.330 | 983,531 | +0.36(+18.27%) |
May 15, 2009 | 2.050 | 2.080 | 1.900 | 1.970 | 662,089 | +0.07(+3.68%) |
May 14, 2009 | 1.750 | 1.950 | 1.740 | 1.900 | 495,526 | +0.16(+9.20%) |
May 13, 2009 | 1.880 | 1.900 | 1.740 | 1.740 | 403,307 | -0.13(-6.95%) |
May 12, 2009 | 1.810 | 1.900 | 1.720 | 1.870 | 591,764 | +0.07(+3.89%) |
May 11, 2009 | 1.400 | 1.800 | 1.400 | 1.800 | 607,330 | +0.36(+25.00%) |
May 08, 2009 | 1.510 | 1.510 | 1.370 | 1.440 | 619,881 | -0.04(-2.70%) |
May 07, 2009 | 1.300 | 1.630 | 1.300 | 1.480 | 577,060 | +0.22(+17.46%) |
May 06, 2009 | 1.270 | 1.290 | 1.260 | 1.260 | 249,892 | +0.01(+0.80%) |
May 05, 2009 | 1.220 | 1.280 | 1.200 | 1.250 | 325,353 | +0.03(+2.46%) |
May 04, 2009 | 1.230 | 1.230 | 1.180 | 1.220 | 219,302 | +0.04(+3.39%) |