Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.500 | 9.600 | 9.010 | 9.200 | 1,460,394 | -0.17(-1.81%) |
Jul 30, 2009 | 10.43 | 10.44 | 9.050 | 9.370 | 3,348,176 | -0.87(-8.50%) |
Jul 29, 2009 | 10.50 | 10.79 | 10.01 | 10.24 | 2,430,759 | -0.53(-4.92%) |
Jul 28, 2009 | 11.12 | 11.46 | 10.00 | 10.77 | 4,615,433 | -0.18(-1.64%) |
Jul 27, 2009 | 10.31 | 11.20 | 9.930 | 10.95 | 5,216,724 | +1.46(+15.38%) |
Jul 24, 2009 | 8.460 | 9.680 | 8.460 | 9.490 | 4,811,538 | +0.91(+10.61%) |
Jul 23, 2009 | 7.910 | 8.720 | 7.660 | 8.580 | 3,066,365 | +0.69(+8.75%) |
Jul 22, 2009 | 7.530 | 8.170 | 7.510 | 7.890 | 3,602,768 | +0.31(+4.09%) |
Jul 21, 2009 | 6.210 | 7.920 | 6.100 | 7.580 | 5,435,707 | +1.37(+22.06%) |
Jul 20, 2009 | 6.000 | 6.220 | 5.600 | 6.210 | 2,264,981 | +0.26(+4.44%) |
Jul 17, 2009 | 5.970 | 6.430 | 5.600 | 5.946 | 8,318,096 | +1.73(+40.90%) |
Jul 16, 2009 | 4.040 | 4.250 | 3.960 | 4.220 | 424,235 | +0.18(+4.46%) |
Jul 15, 2009 | 4.040 | 4.080 | 3.940 | 4.040 | 296,814 | +0.03(+0.75%) |
Jul 14, 2009 | 3.950 | 4.040 | 3.890 | 4.010 | 153,525 | +0.06(+1.52%) |
Jul 13, 2009 | 3.850 | 3.970 | 3.830 | 3.950 | 305,536 | +0.12(+3.13%) |
Jul 10, 2009 | 3.750 | 3.860 | 3.650 | 3.830 | 357,814 | +0.17(+4.64%) |
Jul 09, 2009 | 3.790 | 3.850 | 3.650 | 3.660 | 377,535 | -0.08(-2.14%) |
Jul 08, 2009 | 3.970 | 4.000 | 3.730 | 3.740 | 373,669 | -0.19(-4.83%) |
Jul 07, 2009 | 4.140 | 4.220 | 3.930 | 3.930 | 357,213 | -0.27(-6.43%) |
Jul 06, 2009 | 4.190 | 4.250 | 3.870 | 4.200 | 653,430 | +0.10(+2.44%) |
Jul 02, 2009 | 4.080 | 4.280 | 3.860 | 4.100 | 675,458 | +0.06(+1.49%) |
Jul 01, 2009 | 4.120 | 4.130 | 4.020 | 4.040 | 264,955 | +0.01(+0.25%) |
Jun 30, 2009 | 4.120 | 4.230 | 3.930 | 4.030 | 462,348 | -0.13(-3.12%) |
Jun 29, 2009 | 4.290 | 4.370 | 4.070 | 4.160 | 694,877 | -0.18(-4.15%) |
Jun 26, 2009 | 3.950 | 4.440 | 3.860 | 4.340 | 4,165,674 | +0.41(+10.43%) |
Jun 25, 2009 | 3.850 | 3.930 | 3.680 | 3.930 | 272,979 | +0.08(+2.08%) |
Jun 24, 2009 | 3.650 | 3.950 | 3.610 | 3.850 | 374,185 | +0.24(+6.65%) |
Jun 23, 2009 | 3.870 | 3.870 | 3.550 | 3.610 | 383,925 | -0.19(-5.00%) |
Jun 22, 2009 | 4.100 | 4.140 | 3.640 | 3.800 | 712,215 | -0.23(-5.71%) |
Jun 19, 2009 | 3.950 | 4.080 | 3.950 | 4.030 | 462,951 | +0.13(+3.33%) |
Jun 18, 2009 | 4.090 | 4.120 | 3.800 | 3.900 | 377,902 | -0.20(-4.88%) |
Jun 17, 2009 | 4.260 | 4.260 | 4.000 | 4.100 | 515,852 | -0.20(-4.65%) |
Jun 16, 2009 | 4.480 | 4.490 | 4.200 | 4.300 | 495,813 | -0.10(-2.27%) |
Jun 15, 2009 | 4.590 | 4.590 | 4.310 | 4.400 | 724,442 | -0.07(-1.57%) |
Jun 12, 2009 | 4.700 | 4.706 | 4.380 | 4.470 | 1,436,243 | -0.05(-1.11%) |
Jun 11, 2009 | 4.100 | 4.620 | 4.030 | 4.520 | 2,562,095 | +0.43(+10.51%) |
Jun 10, 2009 | 4.150 | 4.220 | 4.010 | 4.090 | 510,967 | +0.00(+0.00%) |
Jun 09, 2009 | 4.100 | 4.110 | 4.010 | 4.090 | 371,753 | +0.02(+0.49%) |
Jun 08, 2009 | 4.070 | 4.250 | 3.960 | 4.070 | 438,959 | -0.11(-2.63%) |
Jun 05, 2009 | 4.170 | 4.180 | 3.990 | 4.180 | 501,894 | +0.05(+1.21%) |
Jun 04, 2009 | 4.050 | 4.190 | 4.010 | 4.130 | 538,445 | +0.13(+3.25%) |
Jun 03, 2009 | 4.110 | 4.120 | 3.850 | 4.000 | 550,764 | -0.09(-2.20%) |
Jun 02, 2009 | 3.900 | 4.090 | 3.810 | 4.090 | 642,071 | +0.24(+6.23%) |
Jun 01, 2009 | 4.050 | 4.100 | 3.760 | 3.850 | 925,978 | -0.17(-4.23%) |
May 29, 2009 | 4.370 | 4.440 | 3.900 | 4.020 | 1,162,845 | -0.26(-6.07%) |
May 28, 2009 | 4.810 | 4.860 | 4.250 | 4.280 | 1,750,467 | -0.32(-6.96%) |
May 27, 2009 | 4.520 | 4.990 | 4.310 | 4.600 | 2,154,106 | +0.45(+10.84%) |
May 26, 2009 | 3.850 | 4.360 | 3.840 | 4.150 | 2,573,031 | +0.46(+12.47%) |
May 22, 2009 | 3.780 | 3.940 | 3.630 | 3.690 | 984,148 | -0.02(-0.54%) |
May 21, 2009 | 3.650 | 3.940 | 3.510 | 3.710 | 731,069 | +0.08(+2.20%) |
May 20, 2009 | 3.780 | 4.000 | 3.580 | 3.630 | 846,340 | -0.07(-1.89%) |
May 19, 2009 | 3.750 | 3.790 | 3.400 | 3.700 | 970,230 | -0.08(-2.12%) |
May 18, 2009 | 3.490 | 3.840 | 3.300 | 3.780 | 2,751,740 | +0.59(+18.50%) |
May 15, 2009 | 2.650 | 3.250 | 2.580 | 3.190 | 2,629,786 | +0.77(+31.82%) |
May 14, 2009 | 2.460 | 2.490 | 2.360 | 2.420 | 400,456 | -0.04(-1.63%) |
May 13, 2009 | 2.540 | 2.610 | 2.410 | 2.460 | 371,454 | -0.15(-5.75%) |
May 12, 2009 | 2.780 | 2.780 | 2.570 | 2.610 | 892,784 | +0.01(+0.38%) |
May 11, 2009 | 3.000 | 3.000 | 2.510 | 2.600 | 1,383,981 | -0.35(-11.86%) |
May 08, 2009 | 3.000 | 3.040 | 2.770 | 2.950 | 1,376,403 | -0.23(-7.23%) |
May 07, 2009 | 3.160 | 3.270 | 3.050 | 3.180 | 434,522 | +0.02(+0.63%) |
May 06, 2009 | 3.350 | 3.380 | 3.070 | 3.160 | 573,165 | -0.07(-2.17%) |
May 05, 2009 | 3.000 | 3.300 | 2.910 | 3.230 | 1,022,612 | +0.15(+4.87%) |
May 04, 2009 | 3.320 | 3.490 | 3.020 | 3.080 | 1,929,042 | -0.67(-17.87%) |