Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.580 | 6.242 | 5.206 | 6.098 | 5,730,659 | +0.53(+9.45%) |
Jul 30, 2009 | 4.170 | 5.885 | 3.907 | 5.571 | 5,516,650 | +1.19(+27.13%) |
Jul 29, 2009 | 4.204 | 4.558 | 4.144 | 4.382 | 1,764,431 | +0.19(+4.45%) |
Jul 28, 2009 | 4.076 | 4.229 | 3.822 | 4.195 | 808,726 | +0.11(+2.70%) |
Jul 27, 2009 | 4.000 | 4.153 | 3.941 | 4.085 | 1,350,828 | +0.11(+2.78%) |
Jul 24, 2009 | 3.983 | 4.026 | 3.754 | 3.975 | 631 | -0.04(-1.06%) |
Jul 23, 2009 | 3.694 | 4.051 | 3.694 | 4.017 | 1,884,612 | +0.32(+8.74%) |
Jul 22, 2009 | 3.669 | 3.754 | 3.643 | 3.694 | 795,448 | +0.01(+0.23%) |
Jul 21, 2009 | 3.788 | 3.856 | 3.652 | 3.686 | 483,484 | -0.11(-2.91%) |
Jul 20, 2009 | 3.686 | 3.813 | 3.618 | 3.796 | 748,583 | +0.10(+2.76%) |
Jul 17, 2009 | 3.771 | 3.805 | 3.575 | 3.694 | 901,810 | -0.10(-2.68%) |
Jul 16, 2009 | 3.703 | 3.822 | 3.635 | 3.796 | 637,112 | +0.06(+1.59%) |
Jul 15, 2009 | 3.507 | 3.754 | 3.414 | 3.737 | 1,132,489 | +0.34(+10.00%) |
Jul 14, 2009 | 3.363 | 3.431 | 3.227 | 3.397 | 438,894 | +0.04(+1.27%) |
Jul 13, 2009 | 3.176 | 3.423 | 3.176 | 3.355 | 1,331,092 | +0.20(+6.18%) |
Jul 10, 2009 | 2.964 | 3.193 | 2.964 | 3.159 | 1,114,367 | +0.18(+5.98%) |
Jul 09, 2009 | 3.100 | 3.151 | 2.964 | 2.981 | 1,716,985 | -0.09(-3.04%) |
Jul 08, 2009 | 3.287 | 3.329 | 2.989 | 3.074 | 2,063,106 | -0.19(-5.73%) |
Jul 07, 2009 | 3.253 | 3.609 | 3.185 | 3.261 | 1,911,153 | +0.00(+0.00%) |
Jul 06, 2009 | 3.380 | 3.473 | 3.108 | 3.261 | 1,518,904 | -0.14(-4.24%) |
Jul 02, 2009 | 3.694 | 3.703 | 3.363 | 3.406 | 1,465,557 | -0.36(-9.48%) |
Jul 01, 2009 | 3.703 | 3.890 | 3.652 | 3.762 | 1,102,242 | +0.09(+2.55%) |
Jun 30, 2009 | 3.779 | 3.830 | 3.660 | 3.669 | 613,048 | -0.11(-2.92%) |
Jun 29, 2009 | 3.830 | 3.924 | 3.609 | 3.779 | 789,980 | -0.04(-1.11%) |
Jun 26, 2009 | 3.694 | 3.915 | 3.601 | 3.822 | 1,580,817 | +0.10(+2.74%) |
Jun 25, 2009 | 3.533 | 3.720 | 3.507 | 3.720 | 1,278,902 | +0.31(+8.96%) |
Jun 24, 2009 | 3.380 | 3.601 | 3.355 | 3.414 | 1,133,852 | +0.07(+2.03%) |
Jun 23, 2009 | 3.278 | 3.473 | 3.202 | 3.346 | 1,236,327 | +0.12(+3.68%) |
Jun 22, 2009 | 3.431 | 3.516 | 3.210 | 3.227 | 1,031,554 | -0.25(-7.09%) |
Jun 19, 2009 | 3.541 | 3.601 | 3.448 | 3.473 | 1,046,713 | +0.01(+0.25%) |
Jun 18, 2009 | 3.516 | 3.597 | 3.440 | 3.465 | 615,985 | -0.07(-1.92%) |
Jun 17, 2009 | 3.397 | 3.669 | 3.329 | 3.533 | 1,621,573 | +0.14(+4.26%) |
Jun 16, 2009 | 3.550 | 3.597 | 3.312 | 3.389 | 931,955 | -0.08(-2.21%) |
Jun 15, 2009 | 3.541 | 3.626 | 3.321 | 3.465 | 1,218,255 | -0.20(-5.56%) |
Jun 12, 2009 | 3.677 | 3.711 | 3.558 | 3.669 | 529,767 | +0.02(+0.47%) |
Jun 11, 2009 | 3.754 | 3.813 | 3.618 | 3.652 | 1,007,445 | -0.09(-2.49%) |
Jun 10, 2009 | 4.017 | 4.043 | 3.609 | 3.745 | 1,166,726 | -0.13(-3.29%) |
Jun 09, 2009 | 3.677 | 4.009 | 3.677 | 3.873 | 1,474,743 | +0.22(+6.05%) |
Jun 08, 2009 | 3.737 | 3.745 | 3.457 | 3.652 | 1,707,206 | -0.26(-6.72%) |
Jun 05, 2009 | 4.161 | 4.314 | 3.873 | 3.915 | 1,154,048 | -0.16(-3.96%) |
Jun 04, 2009 | 4.178 | 4.221 | 3.983 | 4.076 | 1,296,903 | -0.04(-1.03%) |
Jun 03, 2009 | 4.340 | 4.425 | 3.983 | 4.119 | 1,182,645 | -0.36(-7.97%) |
Jun 02, 2009 | 4.272 | 4.535 | 4.110 | 4.476 | 1,438,797 | +0.23(+5.40%) |
Jun 01, 2009 | 4.068 | 4.289 | 4.068 | 4.246 | 1,811,674 | +0.32(+8.23%) |
May 29, 2009 | 4.076 | 4.178 | 3.813 | 3.924 | 1,855,890 | -0.11(-2.74%) |
May 28, 2009 | 4.280 | 4.391 | 3.907 | 4.034 | 2,047,997 | -0.17(-4.04%) |
May 27, 2009 | 4.433 | 4.671 | 4.195 | 4.204 | 1,627,829 | -0.27(-6.07%) |
May 26, 2009 | 4.467 | 4.790 | 4.425 | 4.476 | 1,543,705 | -0.05(-1.13%) |
May 22, 2009 | 4.781 | 4.807 | 4.374 | 4.527 | 1,038,272 | -0.21(-4.48%) |
May 21, 2009 | 4.994 | 4.994 | 4.561 | 4.739 | 1,493,720 | -0.36(-7.00%) |
May 20, 2009 | 4.892 | 5.495 | 4.866 | 5.096 | 2,310,241 | +0.19(+3.81%) |
May 19, 2009 | 4.790 | 5.070 | 4.679 | 4.909 | 1,147,346 | +0.15(+3.21%) |
May 18, 2009 | 4.518 | 4.875 | 4.501 | 4.756 | 1,274,247 | +0.32(+7.28%) |
May 15, 2009 | 4.433 | 4.679 | 4.331 | 4.433 | 1,507,284 | -0.06(-1.32%) |
May 14, 2009 | 4.297 | 4.628 | 4.043 | 4.493 | 2,479,813 | +0.21(+4.96%) |
May 13, 2009 | 4.841 | 4.943 | 4.229 | 4.280 | 2,504,344 | -0.70(-13.99%) |
May 12, 2009 | 5.571 | 5.664 | 4.951 | 4.977 | 2,254,881 | -0.59(-10.67%) |
May 11, 2009 | 5.707 | 5.843 | 5.495 | 5.571 | 2,075,630 | -0.44(-7.34%) |
May 08, 2009 | 5.639 | 6.089 | 5.503 | 6.013 | 1,631,587 | +0.54(+9.77%) |
May 07, 2009 | 6.055 | 6.327 | 5.248 | 5.478 | 2,379,246 | -0.48(-7.99%) |
May 06, 2009 | 6.616 | 6.726 | 5.690 | 5.953 | 2,979,063 | -0.53(-8.13%) |
May 05, 2009 | 5.902 | 6.930 | 5.902 | 6.480 | 3,286,006 | +0.54(+9.00%) |
May 04, 2009 | 5.427 | 5.953 | 5.189 | 5.945 | 2,375,217 | +0.54(+10.06%) |