Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.723 | 2.767 | 2.703 | 2.756 | 3,155,995 | +0.05(+1.70%) |
Jul 30, 2009 | 2.816 | 2.816 | 2.698 | 2.710 | 4,024,439 | -0.01(-0.42%) |
Jul 29, 2009 | 2.707 | 2.721 | 2.640 | 2.721 | 3,797,777 | +0.02(+0.85%) |
Jul 28, 2009 | 2.707 | 2.712 | 2.661 | 2.698 | 3,556,641 | +0.00(+0.17%) |
Jul 27, 2009 | 2.730 | 2.739 | 2.691 | 2.693 | 3,185,352 | -0.02(-0.85%) |
Jul 24, 2009 | 2.698 | 2.719 | 2.682 | 2.717 | 2,679,463 | +0.01(+0.26%) |
Jul 23, 2009 | 2.682 | 2.751 | 2.664 | 2.710 | 4,004,045 | +0.05(+1.73%) |
Jul 22, 2009 | 2.638 | 2.664 | 2.634 | 2.664 | 2,967,983 | +0.00(+0.09%) |
Jul 21, 2009 | 2.670 | 2.673 | 2.606 | 2.661 | 4,371,340 | +0.01(+0.52%) |
Jul 20, 2009 | 2.682 | 2.682 | 2.629 | 2.647 | 3,701,332 | -0.01(-0.35%) |
Jul 17, 2009 | 2.636 | 2.670 | 2.616 | 2.657 | 4,034,911 | +0.02(+0.61%) |
Jul 16, 2009 | 2.599 | 2.643 | 2.587 | 2.640 | 3,650,727 | +0.05(+1.96%) |
Jul 15, 2009 | 2.541 | 2.604 | 2.532 | 2.590 | 4,823,549 | +0.07(+2.65%) |
Jul 14, 2009 | 2.521 | 2.532 | 2.488 | 2.523 | 3,476,491 | +0.01(+0.46%) |
Jul 13, 2009 | 2.477 | 2.511 | 2.465 | 2.511 | 2,960,282 | +0.05(+2.06%) |
Jul 10, 2009 | 2.440 | 2.465 | 2.323 | 2.461 | 3,256,221 | +0.04(+1.62%) |
Jul 09, 2009 | 2.433 | 2.456 | 2.417 | 2.421 | 2,687,190 | +0.00(+0.00%) |
Jul 08, 2009 | 2.431 | 2.442 | 2.401 | 2.421 | 2,754,517 | -0.03(-1.04%) |
Jul 07, 2009 | 2.451 | 2.467 | 2.438 | 2.447 | 2,556,366 | -0.02(-0.75%) |
Jul 06, 2009 | 2.484 | 2.484 | 2.447 | 2.465 | 2,535,916 | -0.03(-1.29%) |
Jul 02, 2009 | 2.472 | 2.514 | 2.472 | 2.497 | 2,346,204 | -0.03(-1.01%) |
Jul 01, 2009 | 2.509 | 2.534 | 2.486 | 2.523 | 2,510,596 | +0.03(+1.39%) |
Jun 30, 2009 | 2.479 | 2.495 | 2.463 | 2.488 | 2,877,114 | +0.02(+0.65%) |
Jun 29, 2009 | 2.458 | 2.479 | 2.447 | 2.472 | 2,685,386 | +0.04(+1.61%) |
Jun 26, 2009 | 2.444 | 2.467 | 2.431 | 2.433 | 2,101,963 | -0.02(-0.75%) |
Jun 25, 2009 | 2.444 | 2.474 | 2.435 | 2.451 | 2,819,922 | +0.02(+0.76%) |
Jun 24, 2009 | 2.472 | 2.472 | 2.410 | 2.433 | 3,381,330 | +0.03(+1.24%) |
Jun 23, 2009 | 2.424 | 2.431 | 2.368 | 2.403 | 3,248,034 | -0.02(-0.66%) |
Jun 22, 2009 | 2.421 | 2.461 | 2.382 | 2.419 | 2,720,710 | -0.06(-2.24%) |
Jun 19, 2009 | 2.412 | 2.479 | 2.398 | 2.474 | 2,721,031 | +0.10(+4.17%) |
Jun 18, 2009 | 2.364 | 2.391 | 2.361 | 2.375 | 2,596,391 | +0.00(+0.19%) |
Jun 17, 2009 | 2.341 | 2.373 | 2.251 | 2.371 | 2,707,680 | +0.03(+1.28%) |
Jun 16, 2009 | 2.438 | 2.440 | 2.315 | 2.341 | 4,406,135 | -0.07(-2.78%) |
Jun 15, 2009 | 2.456 | 2.461 | 2.394 | 2.408 | 2,999,387 | -0.05(-2.16%) |
Jun 12, 2009 | 2.491 | 2.491 | 2.447 | 2.461 | 2,764,534 | -0.01(-0.28%) |
Jun 11, 2009 | 2.470 | 2.497 | 2.456 | 2.467 | 3,242,059 | +0.02(+0.85%) |
Jun 10, 2009 | 2.493 | 2.523 | 2.391 | 2.447 | 4,421,525 | -0.05(-2.03%) |
Jun 09, 2009 | 2.530 | 2.532 | 2.472 | 2.497 | 3,828,683 | -0.02(-0.64%) |
Jun 08, 2009 | 2.500 | 2.525 | 2.464 | 2.514 | 2,911,059 | -0.04(-1.45%) |
Jun 05, 2009 | 2.539 | 2.592 | 2.526 | 2.551 | 5,191,113 | -0.00(-0.18%) |
Jun 04, 2009 | 2.493 | 2.555 | 2.472 | 2.555 | 4,832,747 | +0.06(+2.21%) |
Jun 03, 2009 | 2.511 | 2.518 | 2.452 | 2.500 | 5,245,565 | -0.03(-1.36%) |
Jun 02, 2009 | 2.511 | 2.534 | 2.486 | 2.534 | 6,076,972 | +0.01(+0.27%) |
Jun 01, 2009 | 2.417 | 2.527 | 2.417 | 2.527 | 4,979,620 | +0.11(+4.58%) |
May 29, 2009 | 2.412 | 2.431 | 2.389 | 2.417 | 5,180,866 | +0.06(+2.34%) |
May 28, 2009 | 2.295 | 2.361 | 2.292 | 2.361 | 4,396,213 | +0.07(+3.12%) |
May 27, 2009 | 2.311 | 2.329 | 2.278 | 2.290 | 3,152,135 | -0.02(-0.80%) |
May 26, 2009 | 2.290 | 2.325 | 2.285 | 2.308 | 4,504,757 | +0.02(+1.01%) |
May 22, 2009 | 2.271 | 2.297 | 2.271 | 2.285 | 2,688,348 | +0.02(+0.71%) |
May 21, 2009 | 2.278 | 2.311 | 2.248 | 2.269 | 3,656,425 | -0.04(-1.80%) |
May 20, 2009 | 2.368 | 2.368 | 2.306 | 2.311 | 6,098,251 | -0.12(-4.75%) |
May 19, 2009 | 2.398 | 2.474 | 2.391 | 2.426 | 6,080,641 | +0.04(+1.74%) |
May 18, 2009 | 2.350 | 2.400 | 2.346 | 2.384 | 6,024,016 | +0.04(+1.77%) |
May 15, 2009 | 2.313 | 2.350 | 2.304 | 2.343 | 3,382,045 | +0.00(+0.10%) |
May 14, 2009 | 2.299 | 2.341 | 2.290 | 2.341 | 3,992,966 | +0.04(+1.91%) |
May 13, 2009 | 2.322 | 2.338 | 2.283 | 2.297 | 5,102,612 | -0.04(-1.78%) |
May 12, 2009 | 2.357 | 2.361 | 2.306 | 2.338 | 3,515,610 | +0.01(+0.40%) |
May 11, 2009 | 2.295 | 2.341 | 2.295 | 2.329 | 4,162,336 | +0.01(+0.30%) |
May 08, 2009 | 2.230 | 2.336 | 2.225 | 2.322 | 4,445,852 | +0.05(+2.34%) |
May 07, 2009 | 2.299 | 2.299 | 2.248 | 2.269 | 3,895,649 | +0.00(+0.10%) |
May 06, 2009 | 2.260 | 2.269 | 2.225 | 2.267 | 4,733,886 | +0.05(+2.08%) |
May 05, 2009 | 2.235 | 2.245 | 2.200 | 2.221 | 4,201,636 | -0.01(-0.41%) |
May 04, 2009 | 2.214 | 2.237 | 2.212 | 2.230 | 5,823,620 | +0.03(+1.58%) |