Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.578 | 6.240 | 5.204 | 6.096 | 5,732,626 | +0.53(+9.45%) |
Jul 30, 2009 | 4.168 | 5.883 | 3.905 | 5.569 | 5,518,544 | +1.19(+27.13%) |
Jul 29, 2009 | 4.202 | 4.556 | 4.143 | 4.381 | 1,765,037 | +0.19(+4.45%) |
Jul 28, 2009 | 4.075 | 4.228 | 3.820 | 4.194 | 809,003 | +0.11(+2.70%) |
Jul 27, 2009 | 3.999 | 4.151 | 3.939 | 4.084 | 1,351,292 | +0.11(+2.78%) |
Jul 24, 2009 | 3.982 | 4.024 | 3.752 | 3.973 | 631 | -0.04(-1.06%) |
Jul 23, 2009 | 3.693 | 4.050 | 3.693 | 4.016 | 1,885,259 | +0.32(+8.74%) |
Jul 22, 2009 | 3.668 | 3.752 | 3.642 | 3.693 | 795,721 | +0.01(+0.23%) |
Jul 21, 2009 | 3.786 | 3.854 | 3.651 | 3.685 | 483,650 | -0.11(-2.91%) |
Jul 20, 2009 | 3.685 | 3.812 | 3.617 | 3.795 | 748,840 | +0.10(+2.76%) |
Jul 17, 2009 | 3.769 | 3.803 | 3.574 | 3.693 | 902,119 | -0.10(-2.68%) |
Jul 16, 2009 | 3.702 | 3.820 | 3.634 | 3.795 | 637,331 | +0.06(+1.59%) |
Jul 15, 2009 | 3.506 | 3.752 | 3.413 | 3.735 | 1,132,877 | +0.34(+10.00%) |
Jul 14, 2009 | 3.362 | 3.430 | 3.226 | 3.396 | 439,044 | +0.04(+1.27%) |
Jul 13, 2009 | 3.175 | 3.421 | 3.175 | 3.353 | 1,331,549 | +0.20(+6.18%) |
Jul 10, 2009 | 2.963 | 3.192 | 2.963 | 3.158 | 1,114,749 | +0.18(+5.98%) |
Jul 09, 2009 | 3.099 | 3.150 | 2.963 | 2.980 | 1,717,575 | -0.09(-3.04%) |
Jul 08, 2009 | 3.286 | 3.328 | 2.988 | 3.073 | 2,063,814 | -0.19(-5.73%) |
Jul 07, 2009 | 3.252 | 3.608 | 3.184 | 3.260 | 1,911,809 | +0.00(+0.00%) |
Jul 06, 2009 | 3.379 | 3.472 | 3.107 | 3.260 | 1,519,426 | -0.14(-4.24%) |
Jul 02, 2009 | 3.693 | 3.702 | 3.362 | 3.404 | 1,466,060 | -0.36(-9.48%) |
Jul 01, 2009 | 3.702 | 3.888 | 3.651 | 3.761 | 1,102,621 | +0.09(+2.55%) |
Jun 30, 2009 | 3.778 | 3.829 | 3.659 | 3.668 | 613,259 | -0.11(-2.92%) |
Jun 29, 2009 | 3.829 | 3.922 | 3.608 | 3.778 | 790,251 | -0.04(-1.11%) |
Jun 26, 2009 | 3.693 | 3.914 | 3.600 | 3.820 | 1,581,359 | +0.10(+2.74%) |
Jun 25, 2009 | 3.532 | 3.719 | 3.506 | 3.719 | 1,279,341 | +0.31(+8.96%) |
Jun 24, 2009 | 3.379 | 3.600 | 3.353 | 3.413 | 1,134,241 | +0.07(+2.03%) |
Jun 23, 2009 | 3.277 | 3.472 | 3.201 | 3.345 | 1,236,751 | +0.12(+3.68%) |
Jun 22, 2009 | 3.430 | 3.515 | 3.209 | 3.226 | 1,031,908 | -0.25(-7.09%) |
Jun 19, 2009 | 3.540 | 3.600 | 3.447 | 3.472 | 1,047,072 | +0.01(+0.25%) |
Jun 18, 2009 | 3.515 | 3.595 | 3.438 | 3.464 | 616,196 | -0.07(-1.92%) |
Jun 17, 2009 | 3.396 | 3.668 | 3.328 | 3.532 | 1,622,130 | +0.14(+4.26%) |
Jun 16, 2009 | 3.549 | 3.595 | 3.311 | 3.387 | 932,275 | -0.08(-2.21%) |
Jun 15, 2009 | 3.540 | 3.625 | 3.319 | 3.464 | 1,218,673 | -0.20(-5.56%) |
Jun 12, 2009 | 3.676 | 3.710 | 3.557 | 3.668 | 529,948 | +0.02(+0.47%) |
Jun 11, 2009 | 3.752 | 3.812 | 3.617 | 3.651 | 1,007,791 | -0.09(-2.49%) |
Jun 10, 2009 | 4.016 | 4.041 | 3.608 | 3.744 | 1,167,127 | -0.13(-3.29%) |
Jun 09, 2009 | 3.676 | 4.007 | 3.676 | 3.871 | 1,475,249 | +0.22(+6.05%) |
Jun 08, 2009 | 3.735 | 3.744 | 3.455 | 3.651 | 1,707,792 | -0.26(-6.72%) |
Jun 05, 2009 | 4.160 | 4.313 | 3.871 | 3.914 | 1,154,444 | -0.16(-3.96%) |
Jun 04, 2009 | 4.177 | 4.219 | 3.982 | 4.075 | 1,297,348 | -0.04(-1.03%) |
Jun 03, 2009 | 4.338 | 4.423 | 3.982 | 4.118 | 1,183,051 | -0.36(-7.97%) |
Jun 02, 2009 | 4.270 | 4.534 | 4.109 | 4.474 | 1,439,291 | +0.23(+5.40%) |
Jun 01, 2009 | 4.067 | 4.287 | 4.067 | 4.245 | 1,812,296 | +0.32(+8.23%) |
May 29, 2009 | 4.075 | 4.177 | 3.812 | 3.922 | 1,856,527 | -0.11(-2.74%) |
May 28, 2009 | 4.279 | 4.389 | 3.905 | 4.033 | 2,048,700 | -0.17(-4.04%) |
May 27, 2009 | 4.432 | 4.669 | 4.194 | 4.202 | 1,628,388 | -0.27(-6.07%) |
May 26, 2009 | 4.466 | 4.788 | 4.423 | 4.474 | 1,544,235 | -0.05(-1.13%) |
May 22, 2009 | 4.780 | 4.805 | 4.372 | 4.525 | 1,038,628 | -0.21(-4.48%) |
May 21, 2009 | 4.992 | 4.992 | 4.559 | 4.737 | 1,494,233 | -0.36(-7.00%) |
May 20, 2009 | 4.890 | 5.493 | 4.865 | 5.094 | 2,311,034 | +0.19(+3.81%) |
May 19, 2009 | 4.788 | 5.068 | 4.678 | 4.907 | 1,147,740 | +0.15(+3.21%) |
May 18, 2009 | 4.517 | 4.873 | 4.500 | 4.754 | 1,274,684 | +0.32(+7.28%) |
May 15, 2009 | 4.432 | 4.678 | 4.330 | 4.432 | 1,507,801 | -0.06(-1.32%) |
May 14, 2009 | 4.296 | 4.627 | 4.041 | 4.491 | 2,480,664 | +0.21(+4.96%) |
May 13, 2009 | 4.839 | 4.941 | 4.228 | 4.279 | 2,505,203 | -0.70(-13.99%) |
May 12, 2009 | 5.569 | 5.662 | 4.950 | 4.975 | 2,255,655 | -0.59(-10.67%) |
May 11, 2009 | 5.705 | 5.841 | 5.493 | 5.569 | 2,076,342 | -0.44(-7.34%) |
May 08, 2009 | 5.637 | 6.087 | 5.501 | 6.011 | 1,632,147 | +0.53(+9.77%) |
May 07, 2009 | 6.053 | 6.325 | 5.247 | 5.476 | 2,380,063 | -0.48(-7.99%) |
May 06, 2009 | 6.614 | 6.724 | 5.688 | 5.951 | 2,980,086 | -0.53(-8.13%) |
May 05, 2009 | 5.900 | 6.928 | 5.900 | 6.478 | 3,287,134 | +0.53(+9.00%) |
May 04, 2009 | 5.425 | 5.951 | 5.187 | 5.943 | 2,376,032 | +0.54(+10.06%) |