Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.608 | 6.274 | 5.232 | 6.128 | 5,701,940 | +0.53(+9.45%) |
Jul 30, 2009 | 4.191 | 5.915 | 3.926 | 5.599 | 5,489,004 | +1.19(+27.13%) |
Jul 29, 2009 | 4.225 | 4.581 | 4.165 | 4.404 | 1,755,589 | +0.19(+4.45%) |
Jul 28, 2009 | 4.097 | 4.251 | 3.841 | 4.216 | 804,673 | +0.11(+2.70%) |
Jul 27, 2009 | 4.020 | 4.174 | 3.960 | 4.106 | 1,344,059 | +0.11(+2.78%) |
Jul 24, 2009 | 4.003 | 4.046 | 3.773 | 3.995 | 627 | -0.04(-1.06%) |
Jul 23, 2009 | 3.713 | 4.071 | 3.713 | 4.037 | 1,875,167 | +0.32(+8.74%) |
Jul 22, 2009 | 3.687 | 3.773 | 3.662 | 3.713 | 791,462 | +0.01(+0.23%) |
Jul 21, 2009 | 3.807 | 3.875 | 3.670 | 3.704 | 481,061 | -0.11(-2.91%) |
Jul 20, 2009 | 3.704 | 3.832 | 3.636 | 3.815 | 744,832 | +0.10(+2.76%) |
Jul 17, 2009 | 3.790 | 3.824 | 3.593 | 3.713 | 897,291 | -0.10(-2.68%) |
Jul 16, 2009 | 3.721 | 3.841 | 3.653 | 3.815 | 633,920 | +0.06(+1.59%) |
Jul 15, 2009 | 3.525 | 3.773 | 3.431 | 3.756 | 1,126,813 | +0.34(+10.00%) |
Jul 14, 2009 | 3.380 | 3.448 | 3.243 | 3.414 | 436,694 | +0.04(+1.27%) |
Jul 13, 2009 | 3.192 | 3.440 | 3.192 | 3.371 | 1,324,422 | +0.20(+6.18%) |
Jul 10, 2009 | 2.979 | 3.209 | 2.979 | 3.175 | 1,108,782 | +0.18(+5.98%) |
Jul 09, 2009 | 3.115 | 3.167 | 2.979 | 2.996 | 1,708,381 | -0.09(-3.04%) |
Jul 08, 2009 | 3.303 | 3.346 | 3.004 | 3.090 | 2,052,767 | -0.19(-5.73%) |
Jul 07, 2009 | 3.269 | 3.628 | 3.201 | 3.278 | 1,901,576 | +0.00(+0.00%) |
Jul 06, 2009 | 3.397 | 3.491 | 3.124 | 3.278 | 1,511,293 | -0.15(-4.24%) |
Jul 02, 2009 | 3.713 | 3.721 | 3.380 | 3.423 | 1,458,213 | -0.36(-9.48%) |
Jul 01, 2009 | 3.721 | 3.909 | 3.670 | 3.781 | 1,096,719 | +0.09(+2.55%) |
Jun 30, 2009 | 3.798 | 3.849 | 3.679 | 3.687 | 609,976 | -0.11(-2.92%) |
Jun 29, 2009 | 3.849 | 3.943 | 3.628 | 3.798 | 786,021 | -0.04(-1.11%) |
Jun 26, 2009 | 3.713 | 3.935 | 3.619 | 3.841 | 1,572,895 | +0.10(+2.74%) |
Jun 25, 2009 | 3.551 | 3.739 | 3.525 | 3.739 | 1,272,493 | +0.31(+8.96%) |
Jun 24, 2009 | 3.397 | 3.619 | 3.371 | 3.431 | 1,128,170 | +0.07(+2.03%) |
Jun 23, 2009 | 3.295 | 3.491 | 3.218 | 3.363 | 1,230,131 | +0.12(+3.68%) |
Jun 22, 2009 | 3.448 | 3.534 | 3.226 | 3.243 | 1,026,385 | -0.25(-7.09%) |
Jun 19, 2009 | 3.559 | 3.619 | 3.465 | 3.491 | 1,041,468 | +0.01(+0.24%) |
Jun 18, 2009 | 3.534 | 3.615 | 3.457 | 3.482 | 612,898 | -0.07(-1.92%) |
Jun 17, 2009 | 3.414 | 3.687 | 3.346 | 3.551 | 1,613,447 | +0.15(+4.26%) |
Jun 16, 2009 | 3.568 | 3.615 | 3.329 | 3.406 | 927,284 | -0.08(-2.21%) |
Jun 15, 2009 | 3.559 | 3.645 | 3.337 | 3.482 | 1,212,149 | -0.20(-5.56%) |
Jun 12, 2009 | 3.696 | 3.730 | 3.576 | 3.687 | 527,112 | +0.02(+0.47%) |
Jun 11, 2009 | 3.773 | 3.832 | 3.636 | 3.670 | 1,002,396 | -0.09(-2.49%) |
Jun 10, 2009 | 4.037 | 4.063 | 3.628 | 3.764 | 1,160,880 | -0.13(-3.29%) |
Jun 09, 2009 | 3.696 | 4.029 | 3.696 | 3.892 | 1,467,352 | +0.22(+6.05%) |
Jun 08, 2009 | 3.756 | 3.764 | 3.474 | 3.670 | 1,698,651 | -0.26(-6.72%) |
Jun 05, 2009 | 4.182 | 4.336 | 3.892 | 3.935 | 1,148,265 | -0.16(-3.96%) |
Jun 04, 2009 | 4.199 | 4.242 | 4.003 | 4.097 | 1,290,403 | -0.04(-1.03%) |
Jun 03, 2009 | 4.362 | 4.447 | 4.003 | 4.140 | 1,176,718 | -0.36(-7.97%) |
Jun 02, 2009 | 4.293 | 4.558 | 4.131 | 4.498 | 1,431,587 | +0.23(+5.40%) |
Jun 01, 2009 | 4.088 | 4.310 | 4.088 | 4.268 | 1,802,595 | +0.32(+8.23%) |
May 29, 2009 | 4.097 | 4.199 | 3.832 | 3.943 | 1,846,590 | -0.11(-2.74%) |
May 28, 2009 | 4.302 | 4.413 | 3.926 | 4.054 | 2,037,733 | -0.17(-4.04%) |
May 27, 2009 | 4.455 | 4.694 | 4.216 | 4.225 | 1,619,672 | -0.27(-6.07%) |
May 26, 2009 | 4.490 | 4.814 | 4.447 | 4.498 | 1,535,969 | -0.05(-1.13%) |
May 22, 2009 | 4.805 | 4.831 | 4.396 | 4.549 | 1,033,068 | -0.21(-4.48%) |
May 21, 2009 | 5.019 | 5.019 | 4.584 | 4.763 | 1,486,235 | -0.36(-7.00%) |
May 20, 2009 | 4.916 | 5.522 | 4.891 | 5.121 | 2,298,664 | +0.19(+3.81%) |
May 19, 2009 | 4.814 | 5.096 | 4.703 | 4.933 | 1,141,596 | +0.15(+3.21%) |
May 18, 2009 | 4.541 | 4.899 | 4.524 | 4.780 | 1,267,861 | +0.32(+7.28%) |
May 15, 2009 | 4.455 | 4.703 | 4.353 | 4.455 | 1,499,730 | -0.06(-1.32%) |
May 14, 2009 | 4.319 | 4.652 | 4.063 | 4.515 | 2,467,386 | +0.21(+4.96%) |
May 13, 2009 | 4.865 | 4.968 | 4.251 | 4.302 | 2,491,793 | -0.70(-13.99%) |
May 12, 2009 | 5.599 | 5.693 | 4.976 | 5.002 | 2,243,581 | -0.60(-10.67%) |
May 11, 2009 | 5.736 | 5.872 | 5.522 | 5.599 | 2,065,228 | -0.44(-7.34%) |
May 08, 2009 | 5.668 | 6.120 | 5.531 | 6.043 | 1,623,410 | +0.54(+9.77%) |
May 07, 2009 | 6.086 | 6.359 | 5.275 | 5.505 | 2,367,323 | -0.48(-7.99%) |
May 06, 2009 | 6.649 | 6.760 | 5.719 | 5.983 | 2,964,134 | -0.53(-8.13%) |
May 05, 2009 | 5.932 | 6.965 | 5.932 | 6.513 | 3,269,539 | +0.54(+9.00%) |
May 04, 2009 | 5.454 | 5.983 | 5.215 | 5.975 | 2,363,313 | +0.55(+10.06%) |